Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.89 | 19.89 | 16.50 | 17.15 | 1,810,400 | +2.55(+17.47%) |
Dec 30, 2019 | 20.93 | 21.00 | 14.20 | 14.60 | 2,115,454 | +5.37(+58.18%) |
Dec 27, 2019 | 9.880 | 9.895 | 9.230 | 9.230 | 7,700 | -0.57(-5.82%) |
Dec 26, 2019 | 9.950 | 9.950 | 9.450 | 9.800 | 7,399 | -0.16(-1.61%) |
Dec 24, 2019 | 9.700 | 9.970 | 9.150 | 9.960 | 5,000 | +0.22(+2.26%) |
Dec 23, 2019 | 9.580 | 9.959 | 9.384 | 9.740 | 5,914 | +0.35(+3.73%) |
Dec 20, 2019 | 9.723 | 9.884 | 9.370 | 9.390 | 10,300 | -0.43(-4.34%) |
Dec 19, 2019 | 9.500 | 9.816 | 9.500 | 9.816 | 8,112 | +0.32(+3.33%) |
Dec 18, 2019 | 8.850 | 9.900 | 8.770 | 9.500 | 44,723 | +0.80(+9.26%) |
Dec 17, 2019 | 8.590 | 8.695 | 8.590 | 8.695 | 1,197 | +0.11(+1.25%) |
Dec 16, 2019 | 8.660 | 8.750 | 8.350 | 8.588 | 4,885 | -0.10(-1.15%) |
Dec 13, 2019 | 8.692 | 8.692 | 8.543 | 8.688 | 1,600 | -0.05(-0.60%) |
Dec 12, 2019 | 8.460 | 8.740 | 8.330 | 8.740 | 3,565 | +0.12(+1.41%) |
Dec 11, 2019 | 8.380 | 8.680 | 8.380 | 8.619 | 6,578 | +0.12(+1.40%) |
Dec 10, 2019 | 8.390 | 8.630 | 8.340 | 8.500 | 3,663 | -0.01(-0.12%) |
Dec 09, 2019 | 8.250 | 8.760 | 8.250 | 8.510 | 7,608 | +0.15(+1.79%) |
Dec 06, 2019 | 8.750 | 8.830 | 8.360 | 8.360 | 8,000 | -0.61(-6.80%) |
Dec 05, 2019 | 8.500 | 8.970 | 8.432 | 8.970 | 7,366 | +0.47(+5.53%) |
Dec 04, 2019 | 8.300 | 8.550 | 8.290 | 8.500 | 9,009 | +0.20(+2.41%) |
Dec 03, 2019 | 8.420 | 8.420 | 8.000 | 8.300 | 46,333 | -0.12(-1.40%) |
Dec 02, 2019 | 8.290 | 8.600 | 8.271 | 8.418 | 8,233 | +0.13(+1.54%) |
Nov 29, 2019 | 8.120 | 8.300 | 8.010 | 8.290 | 1,700 | +0.23(+2.85%) |
Nov 27, 2019 | 8.020 | 8.290 | 7.960 | 8.060 | 2,800 | -0.11(-1.38%) |
Nov 26, 2019 | 8.290 | 8.300 | 7.830 | 8.172 | 3,447 | -0.12(-1.42%) |
Nov 25, 2019 | 7.900 | 8.290 | 7.900 | 8.290 | 1,821 | +0.37(+4.67%) |
Nov 22, 2019 | 8.150 | 8.300 | 7.820 | 7.920 | 33,000 | -0.07(-0.91%) |
Nov 21, 2019 | 8.130 | 8.195 | 7.993 | 7.993 | 4,796 | -0.01(-0.09%) |
Nov 20, 2019 | 8.000 | 8.000 | 8.000 | 6 | +0.00(+0.00%) | |
Nov 19, 2019 | 8.000 | 8.020 | 7.760 | 8.000 | 11,630 | +0.00(+0.00%) |
Nov 18, 2019 | 8.450 | 8.450 | 7.570 | 8.000 | 7,758 | +0.00(+0.00%) |
Nov 15, 2019 | 7.830 | 8.190 | 7.780 | 8.000 | 16,900 | +0.39(+5.12%) |
Nov 14, 2019 | 7.580 | 8.040 | 6.110 | 7.610 | 25,568 | -0.65(-7.87%) |
Nov 13, 2019 | 9.000 | 9.000 | 8.260 | 8.260 | 8,079 | -0.83(-9.10%) |
Nov 12, 2019 | 8.820 | 9.240 | 8.820 | 9.087 | 13,499 | +0.34(+3.85%) |
Nov 11, 2019 | 8.650 | 8.750 | 8.650 | 8.750 | 2,405 | +0.08(+0.92%) |
Nov 08, 2019 | 8.360 | 8.689 | 8.360 | 8.670 | 5,900 | -0.01(-0.12%) |
Nov 07, 2019 | 8.280 | 8.700 | 8.260 | 8.680 | 5,892 | +0.39(+4.70%) |
Nov 06, 2019 | 7.890 | 8.290 | 7.890 | 8.290 | 1,958 | +0.29(+3.62%) |
Nov 05, 2019 | 7.640 | 8.290 | 7.600 | 8.000 | 28,496 | +0.02(+0.25%) |
Nov 04, 2019 | 8.000 | 8.000 | 7.980 | 7.980 | 810 | -0.02(-0.25%) |
Nov 01, 2019 | 7.840 | 8.000 | 7.800 | 8.000 | 6,900 | +0.00(+0.00%) |
Oct 31, 2019 | 7.940 | 8.190 | 7.700 | 8.000 | 49,394 | +0.17(+2.11%) |
Oct 30, 2019 | 7.809 | 7.960 | 7.809 | 7.835 | 300 | -0.15(-1.82%) |
Oct 29, 2019 | 7.739 | 7.980 | 7.739 | 7.980 | 2,380 | +0.28(+3.64%) |
Oct 28, 2019 | 7.950 | 7.950 | 7.610 | 7.700 | 9,535 | -0.27(-3.39%) |
Oct 25, 2019 | 7.970 | 7.970 | 7.860 | 7.970 | 1,100 | +0.21(+2.71%) |
Oct 24, 2019 | 7.750 | 7.760 | 7.750 | 7.760 | 597 | -0.22(-2.76%) |
Oct 23, 2019 | 7.990 | 7.990 | 7.905 | 7.980 | 2,315 | +0.18(+2.37%) |
Oct 22, 2019 | 8.100 | 8.100 | 7.795 | 7.795 | 1,233 | -0.11(-1.45%) |
Oct 21, 2019 | 7.520 | 8.040 | 7.520 | 7.910 | 19,471 | -0.06(-0.75%) |
Oct 18, 2019 | 8.000 | 8.000 | 7.684 | 7.970 | 2,700 | -0.17(-2.09%) |
Oct 17, 2019 | 7.990 | 8.140 | 7.990 | 8.140 | 2,475 | -0.02(-0.21%) |
Oct 16, 2019 | 7.890 | 8.300 | 7.753 | 8.158 | 5,554 | +0.37(+4.72%) |
Oct 15, 2019 | 7.690 | 7.790 | 7.600 | 7.790 | 2,435 | +0.29(+3.87%) |
Oct 14, 2019 | 8.000 | 8.070 | 7.500 | 7.500 | 14,006 | -0.35(-4.45%) |
Oct 11, 2019 | 8.070 | 8.180 | 7.849 | 7.849 | 1,200 | -0.22(-2.73%) |
Oct 10, 2019 | 8.036 | 8.172 | 7.970 | 8.070 | 6,486 | -0.15(-1.82%) |
Oct 09, 2019 | 8.150 | 8.220 | 7.760 | 8.220 | 12,197 | +0.09(+1.11%) |
Oct 08, 2019 | 8.130 | 8.130 | 8.130 | 8.130 | 2,174 | -0.37(-4.41%) |
Oct 07, 2019 | 8.146 | 8.730 | 8.146 | 8.505 | 7,280 | +0.09(+1.13%) |
Oct 04, 2019 | 8.520 | 8.680 | 8.370 | 8.410 | 4,800 | -0.22(-2.55%) |
Oct 03, 2019 | 8.700 | 8.700 | 8.595 | 8.630 | 2,476 | +0.11(+1.29%) |
Oct 02, 2019 | 8.530 | 8.820 | 8.520 | 8.520 | 7,579 | -0.48(-5.33%) |