Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.01 | 10.07 | 9.400 | 9.500 | 697,900 | -0.47(-4.71%) |
Dec 30, 2019 | 11.53 | 11.66 | 9.710 | 9.970 | 460,320 | -1.57(-13.60%) |
Dec 27, 2019 | 11.79 | 12.33 | 11.35 | 11.54 | 455,100 | -0.27(-2.29%) |
Dec 26, 2019 | 12.83 | 13.22 | 11.62 | 11.81 | 388,102 | -1.14(-8.80%) |
Dec 24, 2019 | 12.55 | 13.32 | 12.52 | 12.95 | 102,200 | +0.47(+3.77%) |
Dec 23, 2019 | 11.05 | 12.99 | 11.04 | 12.48 | 292,009 | +1.16(+10.25%) |
Dec 20, 2019 | 11.80 | 11.97 | 11.15 | 11.32 | 657,400 | -0.46(-3.90%) |
Dec 19, 2019 | 14.14 | 14.44 | 11.41 | 11.78 | 461,559 | -2.34(-16.57%) |
Dec 18, 2019 | 13.69 | 14.38 | 13.56 | 14.12 | 477,554 | +0.53(+3.90%) |
Dec 17, 2019 | 13.69 | 13.91 | 13.30 | 13.59 | 471,388 | -0.12(-0.88%) |
Dec 16, 2019 | 13.09 | 13.92 | 13.05 | 13.71 | 537,364 | +0.60(+4.58%) |
Dec 13, 2019 | 12.96 | 13.54 | 12.84 | 13.11 | 654,100 | +0.16(+1.24%) |
Dec 12, 2019 | 12.53 | 13.40 | 12.20 | 12.95 | 484,280 | +0.11(+0.86%) |
Dec 11, 2019 | 12.26 | 13.17 | 12.02 | 12.84 | 515,148 | +0.82(+6.82%) |
Dec 10, 2019 | 10.66 | 12.24 | 10.46 | 12.02 | 457,042 | +1.36(+12.76%) |
Dec 09, 2019 | 10.53 | 11.12 | 10.45 | 10.66 | 543,067 | +0.04(+0.38%) |
Dec 06, 2019 | 10.19 | 10.78 | 9.491 | 10.62 | 474,000 | +0.28(+2.71%) |
Dec 05, 2019 | 9.510 | 10.36 | 9.200 | 10.34 | 701,216 | +0.99(+10.59%) |
Dec 04, 2019 | 8.300 | 9.400 | 8.270 | 9.350 | 354,181 | +1.08(+13.06%) |
Dec 03, 2019 | 7.210 | 8.350 | 7.210 | 8.270 | 362,820 | +1.04(+14.38%) |
Dec 02, 2019 | 7.750 | 7.880 | 7.190 | 7.230 | 452,983 | -0.47(-6.10%) |
Nov 29, 2019 | 7.430 | 7.880 | 7.300 | 7.700 | 183,700 | +0.24(+3.22%) |
Nov 27, 2019 | 7.720 | 7.890 | 7.440 | 7.460 | 296,200 | -0.16(-2.10%) |
Nov 26, 2019 | 8.140 | 8.300 | 7.270 | 7.620 | 509,797 | -0.51(-6.27%) |
Nov 25, 2019 | 8.440 | 8.890 | 7.945 | 8.130 | 417,576 | -0.23(-2.75%) |
Nov 22, 2019 | 7.920 | 8.490 | 7.860 | 8.360 | 995,300 | +0.55(+7.04%) |
Nov 21, 2019 | 7.840 | 7.920 | 7.700 | 7.810 | 174,423 | -0.14(-1.70%) |
Nov 20, 2019 | 7.770 | 8.100 | 7.730 | 7.945 | 385,767 | +0.24(+3.05%) |
Nov 19, 2019 | 7.680 | 7.940 | 7.150 | 7.710 | 523,569 | +0.11(+1.45%) |
Nov 18, 2019 | 7.380 | 7.780 | 7.230 | 7.600 | 366,451 | +0.24(+3.26%) |
Nov 15, 2019 | 7.890 | 8.470 | 6.960 | 7.360 | 798,800 | -0.52(-6.60%) |
Nov 14, 2019 | 9.870 | 10.72 | 7.640 | 7.880 | 1,063,702 | -1.96(-19.92%) |
Nov 13, 2019 | 9.950 | 10.06 | 9.540 | 9.840 | 169,660 | -0.22(-2.19%) |
Nov 12, 2019 | 10.95 | 11.19 | 10.00 | 10.06 | 220,217 | -0.89(-8.13%) |
Nov 11, 2019 | 10.88 | 11.20 | 10.38 | 10.95 | 179,070 | -0.10(-0.90%) |
Nov 08, 2019 | 10.61 | 11.17 | 10.53 | 11.05 | 176,900 | +0.40(+3.76%) |
Nov 07, 2019 | 10.31 | 10.99 | 10.06 | 10.65 | 125,497 | +0.44(+4.31%) |
Nov 06, 2019 | 10.27 | 10.79 | 9.870 | 10.21 | 170,577 | -0.10(-0.97%) |
Nov 05, 2019 | 9.080 | 10.44 | 9.060 | 10.31 | 236,795 | +1.18(+12.92%) |
Nov 04, 2019 | 10.29 | 10.45 | 8.960 | 9.130 | 497,196 | -0.73(-7.40%) |
Nov 01, 2019 | 8.920 | 10.06 | 8.920 | 9.860 | 366,300 | +1.02(+11.54%) |
Oct 31, 2019 | 9.410 | 9.480 | 8.740 | 8.840 | 673,474 | -0.65(-6.85%) |
Oct 30, 2019 | 9.070 | 9.540 | 8.840 | 9.490 | 202,702 | +0.44(+4.86%) |
Oct 29, 2019 | 9.090 | 9.370 | 8.960 | 9.050 | 291,207 | -0.05(-0.55%) |
Oct 28, 2019 | 9.470 | 9.765 | 9.010 | 9.100 | 336,333 | -0.36(-3.81%) |
Oct 25, 2019 | 9.280 | 9.870 | 9.170 | 9.460 | 131,000 | +0.15(+1.61%) |
Oct 24, 2019 | 9.200 | 9.520 | 9.085 | 9.310 | 154,921 | +0.15(+1.64%) |
Oct 23, 2019 | 9.140 | 9.325 | 8.940 | 9.160 | 126,178 | -0.08(-0.87%) |
Oct 22, 2019 | 9.440 | 9.700 | 9.180 | 9.240 | 268,700 | -0.14(-1.49%) |
Oct 21, 2019 | 9.040 | 9.750 | 9.040 | 9.380 | 208,240 | +0.48(+5.39%) |
Oct 18, 2019 | 9.170 | 9.360 | 8.740 | 8.900 | 337,000 | -0.35(-3.78%) |
Oct 17, 2019 | 9.210 | 9.610 | 8.995 | 9.250 | 393,454 | +0.10(+1.09%) |
Oct 16, 2019 | 8.630 | 9.240 | 8.620 | 9.150 | 188,517 | +0.51(+5.90%) |
Oct 15, 2019 | 8.450 | 8.840 | 8.330 | 8.640 | 197,905 | +0.22(+2.61%) |
Oct 14, 2019 | 8.520 | 8.860 | 8.210 | 8.420 | 231,398 | -0.12(-1.41%) |
Oct 11, 2019 | 8.500 | 8.920 | 8.460 | 8.540 | 276,100 | +0.11(+1.36%) |
Oct 10, 2019 | 8.490 | 8.900 | 8.260 | 8.425 | 267,553 | -0.06(-0.77%) |
Oct 09, 2019 | 8.480 | 8.760 | 8.210 | 8.490 | 213,932 | +0.09(+1.07%) |
Oct 08, 2019 | 8.340 | 8.720 | 7.770 | 8.400 | 500,548 | +0.04(+0.48%) |
Oct 07, 2019 | 8.270 | 8.720 | 8.170 | 8.360 | 222,403 | +0.04(+0.48%) |
Oct 04, 2019 | 8.060 | 8.540 | 7.745 | 8.320 | 175,800 | +0.26(+3.23%) |
Oct 03, 2019 | 7.780 | 8.090 | 7.470 | 8.060 | 168,367 | +0.26(+3.33%) |
Oct 02, 2019 | 7.160 | 7.840 | 7.160 | 7.800 | 195,617 | +0.29(+3.86%) |