Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.20 | 19.40 | 18.20 | 19.10 | 32,780 | +0.40(+2.14%) |
Jan 30, 2020 | 19.20 | 19.50 | 18.10 | 18.70 | 16,830 | -0.40(-2.09%) |
Jan 29, 2020 | 17.50 | 19.50 | 17.50 | 19.10 | 34,482 | +1.30(+7.30%) |
Jan 28, 2020 | 18.10 | 18.60 | 17.30 | 17.80 | 24,678 | -0.50(-2.73%) |
Jan 27, 2020 | 18.20 | 19.99 | 17.60 | 18.30 | 39,886 | -0.70(-3.68%) |
Jan 24, 2020 | 20.50 | 20.90 | 18.20 | 19.00 | 74,510 | -1.00(-5.00%) |
Jan 23, 2020 | 20.00 | 24.60 | 18.50 | 20.00 | 621,282 | +2.10(+11.73%) |
Jan 22, 2020 | 18.30 | 19.00 | 17.50 | 17.90 | 31,564 | -0.80(-4.28%) |
Jan 21, 2020 | 18.10 | 19.55 | 18.00 | 18.70 | 43,962 | +0.90(+5.06%) |
Jan 17, 2020 | 15.60 | 18.20 | 15.60 | 17.80 | 56,920 | +2.20(+14.10%) |
Jan 16, 2020 | 15.70 | 16.30 | 15.20 | 15.60 | 30,616 | -0.40(-2.50%) |
Jan 15, 2020 | 16.30 | 17.18 | 15.60 | 16.00 | 23,048 | -0.70(-4.19%) |
Jan 14, 2020 | 17.00 | 17.90 | 16.00 | 16.70 | 20,095 | -0.30(-1.76%) |
Jan 13, 2020 | 18.80 | 19.50 | 16.30 | 17.00 | 47,855 | -1.40(-7.61%) |
Jan 10, 2020 | 20.00 | 20.70 | 17.50 | 18.40 | 100,100 | -1.10(-5.64%) |
Jan 09, 2020 | 17.10 | 19.60 | 16.80 | 19.50 | 98,674 | +1.90(+10.80%) |
Jan 08, 2020 | 16.00 | 18.50 | 15.80 | 17.60 | 88,903 | +1.10(+6.67%) |
Jan 07, 2020 | 18.50 | 18.90 | 15.60 | 16.50 | 102,768 | -2.20(-11.76%) |
Jan 06, 2020 | 15.40 | 19.00 | 14.80 | 18.70 | 257,553 | +2.60(+16.15%) |
Jan 03, 2020 | 14.40 | 19.50 | 13.20 | 16.10 | 1,688,350 | +5.50(+51.93%) |
Jan 02, 2020 | 11.00 | 11.20 | 10.20 | 10.60 | 19,663 | -0.60(-5.38%) |
Dec 31, 2019 | 11.10 | 11.24 | 10.80 | 11.20 | 16,580 | -0.06(-0.54%) |
Dec 30, 2019 | 11.00 | 11.30 | 10.80 | 11.26 | 13,484 | +0.26(+2.37%) |
Dec 27, 2019 | 11.30 | 11.60 | 10.60 | 11.00 | 19,510 | +0.00(+0.00%) |
Dec 26, 2019 | 10.60 | 11.30 | 10.50 | 11.00 | 23,308 | +0.90(+8.91%) |
Dec 24, 2019 | 9.600 | 10.90 | 9.600 | 10.10 | 16,460 | +0.50(+5.21%) |
Dec 23, 2019 | 9.000 | 9.900 | 8.795 | 9.600 | 28,421 | +0.70(+7.87%) |
Dec 20, 2019 | 8.400 | 9.181 | 8.400 | 8.900 | 18,940 | +0.35(+4.14%) |
Dec 19, 2019 | 8.100 | 8.742 | 8.100 | 8.546 | 16,116 | +0.15(+1.74%) |
Dec 18, 2019 | 7.975 | 8.500 | 7.867 | 8.400 | 22,881 | +0.40(+4.99%) |
Dec 17, 2019 | 8.000 | 8.125 | 7.800 | 8.001 | 16,176 | +0.30(+3.91%) |
Dec 16, 2019 | 7.800 | 7.994 | 7.000 | 7.700 | 12,576 | -0.38(-4.74%) |
Dec 13, 2019 | 8.374 | 8.500 | 7.991 | 8.083 | 5,440 | -0.19(-2.28%) |
Dec 12, 2019 | 8.427 | 8.500 | 7.903 | 8.272 | 8,802 | -0.02(-0.23%) |
Dec 11, 2019 | 8.054 | 8.700 | 7.800 | 8.291 | 7,487 | +0.09(+1.11%) |
Dec 10, 2019 | 8.000 | 8.200 | 7.760 | 8.200 | 14,073 | +0.22(+2.74%) |
Dec 09, 2019 | 7.950 | 8.095 | 7.642 | 7.981 | 8,355 | +0.03(+0.34%) |
Dec 06, 2019 | 8.200 | 8.200 | 7.600 | 7.954 | 11,990 | +0.09(+1.17%) |
Dec 05, 2019 | 8.000 | 8.300 | 7.660 | 7.862 | 17,584 | -0.14(-1.72%) |
Dec 04, 2019 | 7.800 | 8.300 | 7.800 | 8.000 | 18,634 | +0.30(+3.90%) |
Dec 03, 2019 | 7.400 | 7.898 | 7.307 | 7.700 | 28,542 | +0.30(+4.05%) |
Dec 02, 2019 | 7.400 | 7.400 | 6.900 | 7.400 | 9,495 | +0.20(+2.78%) |
Nov 29, 2019 | 6.900 | 7.299 | 6.900 | 7.200 | 11,670 | +0.39(+5.73%) |
Nov 27, 2019 | 7.100 | 7.300 | 6.800 | 6.810 | 9,830 | -0.29(-4.08%) |
Nov 26, 2019 | 7.228 | 7.300 | 7.014 | 7.100 | 7,524 | -0.14(-1.99%) |
Nov 25, 2019 | 7.400 | 7.500 | 6.900 | 7.244 | 13,692 | +0.25(+3.54%) |
Nov 22, 2019 | 7.033 | 7.100 | 6.500 | 6.996 | 14,290 | +0.09(+1.35%) |
Nov 21, 2019 | 7.399 | 7.400 | 6.521 | 6.903 | 20,448 | -0.34(-4.65%) |
Nov 20, 2019 | 7.900 | 7.900 | 7.100 | 7.240 | 17,618 | -0.38(-4.92%) |
Nov 19, 2019 | 7.200 | 7.879 | 7.000 | 7.615 | 20,688 | +0.33(+4.60%) |
Nov 18, 2019 | 6.400 | 7.379 | 6.400 | 7.280 | 43,682 | +0.84(+12.99%) |
Nov 15, 2019 | 6.100 | 6.880 | 5.850 | 6.443 | 37,980 | +0.14(+2.27%) |
Nov 14, 2019 | 11.00 | 11.40 | 5.700 | 6.300 | 207,297 | -5.20(-45.22%) |
Nov 13, 2019 | 11.70 | 12.49 | 11.10 | 11.50 | 16,699 | -0.50(-4.17%) |
Nov 12, 2019 | 12.90 | 13.40 | 11.90 | 12.00 | 12,894 | -1.00(-7.69%) |
Nov 11, 2019 | 13.10 | 13.80 | 12.60 | 13.00 | 7,283 | -0.40(-2.99%) |
Nov 08, 2019 | 13.50 | 13.90 | 13.30 | 13.40 | 7,820 | -0.10(-0.74%) |
Nov 07, 2019 | 13.60 | 13.80 | 13.00 | 13.50 | 3,203 | +0.10(+0.75%) |
Nov 06, 2019 | 13.10 | 14.20 | 13.10 | 13.40 | 3,295 | -0.20(-1.47%) |
Nov 05, 2019 | 13.80 | 14.00 | 13.20 | 13.60 | 6,162 | -0.10(-0.73%) |
Nov 04, 2019 | 12.50 | 14.20 | 12.50 | 13.70 | 21,187 | +1.30(+10.48%) |