Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.82 | 11.28 | 10.71 | 11.10 | 1,002,300 | +0.25(+2.30%) |
Dec 30, 2019 | 10.87 | 10.99 | 10.34 | 10.85 | 1,266,403 | -0.03(-0.28%) |
Dec 27, 2019 | 11.28 | 11.42 | 10.62 | 10.88 | 1,570,600 | -0.25(-2.25%) |
Dec 26, 2019 | 11.15 | 11.23 | 10.87 | 11.13 | 1,279,435 | -0.07(-0.62%) |
Dec 24, 2019 | 11.00 | 11.22 | 10.32 | 11.20 | 1,349,300 | +0.19(+1.73%) |
Dec 23, 2019 | 10.13 | 11.19 | 9.810 | 11.01 | 3,471,466 | +0.90(+8.90%) |
Dec 20, 2019 | 9.850 | 10.14 | 9.745 | 10.11 | 2,608,400 | +0.26(+2.64%) |
Dec 19, 2019 | 9.980 | 9.980 | 9.650 | 9.850 | 1,081,317 | -0.09(-0.91%) |
Dec 18, 2019 | 10.17 | 10.25 | 9.810 | 9.940 | 1,457,412 | -0.23(-2.26%) |
Dec 17, 2019 | 10.21 | 10.56 | 10.11 | 10.17 | 1,531,200 | +0.06(+0.59%) |
Dec 16, 2019 | 10.30 | 10.52 | 9.890 | 10.11 | 2,365,246 | +0.01(+0.10%) |
Dec 13, 2019 | 9.500 | 10.79 | 9.500 | 10.10 | 4,935,800 | +0.70(+7.45%) |
Dec 12, 2019 | 8.760 | 9.550 | 8.760 | 9.400 | 2,335,612 | +0.46(+5.15%) |
Dec 11, 2019 | 9.410 | 9.410 | 8.840 | 8.940 | 1,914,629 | -0.48(-5.10%) |
Dec 10, 2019 | 9.180 | 9.780 | 9.070 | 9.420 | 4,970,071 | +0.14(+1.51%) |
Dec 09, 2019 | 8.050 | 9.730 | 7.960 | 9.280 | 9,563,275 | +2.16(+30.34%) |
Dec 06, 2019 | 7.780 | 8.000 | 7.040 | 7.120 | 4,932,700 | -0.56(-7.29%) |
Dec 05, 2019 | 8.290 | 8.380 | 7.630 | 7.680 | 1,758,215 | -0.52(-6.34%) |
Dec 04, 2019 | 7.870 | 8.200 | 7.770 | 8.200 | 1,019,461 | +0.39(+4.99%) |
Dec 03, 2019 | 7.760 | 7.910 | 7.650 | 7.810 | 1,435,830 | -0.03(-0.38%) |
Dec 02, 2019 | 8.210 | 8.480 | 7.830 | 7.840 | 2,040,868 | -0.35(-4.27%) |
Nov 29, 2019 | 7.770 | 8.530 | 7.770 | 8.190 | 1,985,800 | +0.38(+4.87%) |
Nov 27, 2019 | 7.700 | 8.100 | 7.590 | 7.810 | 5,166,500 | +0.24(+3.17%) |
Nov 26, 2019 | 7.480 | 7.640 | 7.330 | 7.570 | 1,980,158 | +0.07(+0.93%) |
Nov 25, 2019 | 7.660 | 7.830 | 7.465 | 7.500 | 1,546,661 | -0.15(-1.96%) |
Nov 22, 2019 | 7.900 | 7.960 | 7.630 | 7.650 | 1,175,500 | -0.18(-2.36%) |
Nov 21, 2019 | 7.830 | 7.890 | 7.620 | 7.835 | 891,962 | +0.04(+0.45%) |
Nov 20, 2019 | 7.920 | 8.060 | 7.640 | 7.800 | 1,428,827 | -0.13(-1.64%) |
Nov 19, 2019 | 7.960 | 8.320 | 7.855 | 7.930 | 2,109,606 | -0.00(-0.06%) |
Nov 18, 2019 | 8.040 | 8.060 | 7.780 | 7.935 | 1,533,618 | -0.07(-0.81%) |
Nov 15, 2019 | 8.070 | 8.300 | 7.910 | 8.000 | 1,159,900 | +0.03(+0.31%) |
Nov 14, 2019 | 7.900 | 8.050 | 7.787 | 7.975 | 1,215,560 | +0.07(+0.95%) |
Nov 13, 2019 | 7.540 | 8.100 | 7.530 | 7.900 | 1,264,139 | +0.33(+4.36%) |
Nov 12, 2019 | 7.550 | 7.910 | 7.310 | 7.570 | 1,387,493 | -0.22(-2.82%) |
Nov 11, 2019 | 8.120 | 8.200 | 7.780 | 7.790 | 2,586,673 | -0.38(-4.65%) |
Nov 08, 2019 | 7.810 | 8.320 | 7.640 | 8.170 | 1,869,500 | +0.36(+4.61%) |
Nov 07, 2019 | 7.670 | 7.920 | 7.560 | 7.810 | 1,343,674 | +0.17(+2.23%) |
Nov 06, 2019 | 7.280 | 7.740 | 7.190 | 7.640 | 1,604,539 | +0.21(+2.90%) |
Nov 05, 2019 | 7.360 | 7.530 | 7.220 | 7.425 | 1,390,975 | +0.02(+0.34%) |
Nov 04, 2019 | 7.080 | 7.500 | 7.050 | 7.400 | 1,273,865 | +0.32(+4.52%) |
Nov 01, 2019 | 6.890 | 7.180 | 6.820 | 7.080 | 1,206,900 | +0.25(+3.66%) |
Oct 31, 2019 | 6.850 | 6.890 | 6.540 | 6.830 | 1,397,190 | +0.00(+0.00%) |
Oct 30, 2019 | 6.940 | 7.240 | 6.770 | 6.830 | 1,260,235 | -0.14(-2.01%) |
Oct 29, 2019 | 6.800 | 7.110 | 6.710 | 6.970 | 2,019,896 | +0.17(+2.50%) |
Oct 28, 2019 | 5.900 | 6.920 | 5.900 | 6.800 | 2,542,833 | +1.02(+17.65%) |
Oct 25, 2019 | 5.700 | 5.880 | 5.690 | 5.780 | 830,800 | +0.05(+0.87%) |
Oct 24, 2019 | 5.810 | 5.970 | 5.630 | 5.730 | 1,405,931 | +0.09(+1.60%) |
Oct 23, 2019 | 5.530 | 5.680 | 5.490 | 5.640 | 970,009 | +0.08(+1.44%) |
Oct 22, 2019 | 5.530 | 5.640 | 5.380 | 5.560 | 662,606 | +0.04(+0.72%) |
Oct 21, 2019 | 5.550 | 5.600 | 5.405 | 5.520 | 860,359 | +0.06(+1.10%) |
Oct 18, 2019 | 5.520 | 5.590 | 5.260 | 5.460 | 1,457,600 | -0.13(-2.33%) |
Oct 17, 2019 | 5.390 | 5.620 | 5.325 | 5.590 | 950,656 | +0.23(+4.29%) |
Oct 16, 2019 | 5.350 | 5.390 | 5.240 | 5.360 | 938,199 | +0.01(+0.19%) |
Oct 15, 2019 | 5.210 | 5.530 | 5.150 | 5.350 | 885,132 | +0.14(+2.69%) |
Oct 14, 2019 | 5.210 | 5.340 | 5.100 | 5.210 | 611,163 | +0.01(+0.19%) |
Oct 11, 2019 | 5.260 | 5.330 | 5.190 | 5.200 | 758,300 | +0.02(+0.39%) |
Oct 10, 2019 | 5.140 | 5.270 | 5.010 | 5.180 | 918,513 | +0.04(+0.78%) |
Oct 09, 2019 | 5.140 | 5.220 | 5.090 | 5.140 | 598,569 | +0.04(+0.78%) |
Oct 08, 2019 | 5.120 | 5.210 | 4.950 | 5.100 | 800,441 | -0.11(-2.11%) |
Oct 07, 2019 | 5.300 | 5.360 | 5.170 | 5.210 | 707,166 | -0.08(-1.51%) |
Oct 04, 2019 | 5.350 | 5.410 | 5.120 | 5.290 | 724,100 | -0.06(-1.12%) |
Oct 03, 2019 | 5.170 | 5.450 | 5.070 | 5.350 | 1,229,990 | +0.19(+3.68%) |
Oct 02, 2019 | 5.180 | 5.320 | 4.950 | 5.160 | 1,733,535 | -0.05(-0.96%) |