Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.47 | 12.70 | 12.14 | 12.35 | 20,000 | +0.00(+0.00%) |
Jan 30, 2020 | 13.77 | 13.78 | 12.01 | 12.35 | 41,409 | -1.53(-11.02%) |
Jan 29, 2020 | 13.73 | 14.23 | 13.71 | 13.88 | 12,229 | +0.06(+0.43%) |
Jan 28, 2020 | 14.90 | 14.90 | 13.09 | 13.82 | 50,030 | -0.56(-3.89%) |
Jan 27, 2020 | 13.27 | 14.62 | 12.77 | 14.38 | 67,575 | +1.13(+8.53%) |
Jan 24, 2020 | 13.27 | 13.32 | 12.77 | 13.25 | 28,700 | +0.22(+1.69%) |
Jan 23, 2020 | 12.97 | 13.10 | 12.56 | 13.03 | 72,313 | -0.04(-0.31%) |
Jan 22, 2020 | 13.48 | 13.48 | 12.51 | 13.07 | 51,769 | -0.21(-1.58%) |
Jan 21, 2020 | 11.61 | 13.28 | 11.50 | 13.28 | 114,405 | +1.87(+16.39%) |
Jan 17, 2020 | 10.81 | 11.76 | 10.51 | 11.41 | 141,800 | +1.28(+12.64%) |
Jan 16, 2020 | 10.15 | 10.67 | 10.13 | 10.13 | 38,154 | -0.02(-0.20%) |
Jan 15, 2020 | 9.840 | 10.27 | 9.470 | 10.15 | 16,590 | +0.42(+4.32%) |
Jan 14, 2020 | 9.400 | 9.870 | 9.400 | 9.730 | 28,296 | +0.40(+4.29%) |
Jan 13, 2020 | 10.00 | 10.00 | 9.300 | 9.330 | 52,242 | -0.67(-6.70%) |
Jan 10, 2020 | 9.470 | 10.00 | 9.381 | 10.00 | 69,900 | +0.76(+8.23%) |
Jan 09, 2020 | 9.700 | 9.900 | 8.710 | 9.240 | 127,692 | -0.26(-2.74%) |
Jan 08, 2020 | 10.50 | 11.19 | 9.480 | 9.500 | 187,791 | -1.16(-10.88%) |
Jan 07, 2020 | 11.25 | 11.28 | 10.50 | 10.66 | 48,074 | -0.41(-3.70%) |
Jan 06, 2020 | 11.76 | 11.91 | 10.88 | 11.07 | 57,760 | -0.69(-5.87%) |
Jan 03, 2020 | 12.50 | 12.52 | 11.23 | 11.76 | 57,400 | -1.06(-8.27%) |
Jan 02, 2020 | 15.38 | 15.38 | 12.50 | 12.82 | 114,111 | +0.42(+3.39%) |
Dec 31, 2019 | 12.00 | 12.50 | 11.57 | 12.40 | 52,700 | +0.47(+3.94%) |
Dec 30, 2019 | 12.50 | 12.50 | 11.24 | 11.93 | 63,934 | -0.42(-3.40%) |
Dec 27, 2019 | 12.71 | 12.71 | 11.91 | 12.35 | 44,900 | -0.17(-1.36%) |
Dec 26, 2019 | 14.15 | 14.15 | 11.63 | 12.52 | 140,017 | -0.29(-2.26%) |
Dec 24, 2019 | 12.25 | 13.00 | 12.25 | 12.81 | 59,400 | +0.40(+3.22%) |
Dec 23, 2019 | 12.40 | 12.65 | 12.14 | 12.41 | 81,097 | +0.21(+1.72%) |
Dec 20, 2019 | 12.40 | 13.13 | 11.99 | 12.20 | 113,200 | -0.26(-2.09%) |
Dec 19, 2019 | 12.50 | 12.50 | 11.99 | 12.46 | 81,226 | -0.04(-0.32%) |
Dec 18, 2019 | 12.90 | 13.15 | 12.25 | 12.50 | 120,699 | -0.40(-3.10%) |
Dec 17, 2019 | 12.90 | 12.93 | 12.21 | 12.90 | 85,651 | +0.26(+2.06%) |
Dec 16, 2019 | 13.11 | 13.11 | 12.10 | 12.64 | 90,160 | -0.55(-4.17%) |
Dec 13, 2019 | 14.00 | 14.00 | 12.82 | 13.19 | 56,500 | -0.06(-0.45%) |
Dec 12, 2019 | 13.50 | 14.00 | 13.00 | 13.25 | 83,612 | +0.10(+0.76%) |
Dec 11, 2019 | 13.00 | 13.74 | 12.65 | 13.15 | 45,882 | +0.15(+1.15%) |
Dec 10, 2019 | 15.98 | 15.98 | 11.53 | 13.00 | 144,338 | -1.77(-11.98%) |
Dec 09, 2019 | 12.34 | 15.48 | 12.01 | 14.77 | 186,276 | +2.87(+24.12%) |
Dec 06, 2019 | 10.27 | 12.18 | 9.520 | 11.90 | 159,600 | +2.46(+26.06%) |
Dec 05, 2019 | 7.850 | 9.440 | 7.800 | 9.440 | 166,644 | +1.84(+24.21%) |
Dec 04, 2019 | 7.630 | 7.820 | 7.470 | 7.600 | 36,421 | -0.14(-1.81%) |
Dec 03, 2019 | 7.850 | 7.850 | 7.639 | 7.740 | 14,544 | -0.09(-1.15%) |
Dec 02, 2019 | 8.100 | 8.100 | 7.715 | 7.830 | 6,435 | -0.17(-2.16%) |
Nov 29, 2019 | 7.982 | 8.003 | 7.806 | 8.003 | 1,000 | -0.02(-0.21%) |
Nov 27, 2019 | 7.661 | 8.090 | 7.661 | 8.020 | 4,200 | -0.03(-0.37%) |
Nov 26, 2019 | 8.480 | 8.480 | 8.050 | 8.050 | 8,406 | -0.23(-2.78%) |
Nov 25, 2019 | 7.980 | 8.280 | 7.664 | 8.280 | 8,558 | +0.56(+7.27%) |
Nov 22, 2019 | 8.000 | 8.000 | 7.517 | 7.719 | 24,800 | -0.03(-0.40%) |
Nov 21, 2019 | 8.480 | 8.480 | 7.616 | 7.750 | 9,096 | -0.48(-5.83%) |
Nov 20, 2019 | 8.720 | 8.720 | 7.540 | 8.230 | 43,890 | -0.50(-5.72%) |
Nov 19, 2019 | 8.716 | 8.729 | 8.250 | 8.729 | 52,476 | +0.37(+4.41%) |
Nov 18, 2019 | 8.940 | 9.100 | 8.050 | 8.360 | 19,227 | -0.39(-4.46%) |
Nov 15, 2019 | 9.100 | 9.150 | 8.750 | 8.750 | 22,900 | -0.32(-3.53%) |
Nov 14, 2019 | 9.500 | 9.500 | 8.600 | 9.070 | 31,747 | +0.12(+1.34%) |
Nov 13, 2019 | 9.440 | 9.490 | 8.950 | 8.950 | 45,086 | -0.30(-3.20%) |
Nov 12, 2019 | 8.750 | 9.430 | 8.678 | 9.245 | 29,213 | +0.51(+5.78%) |
Nov 11, 2019 | 9.030 | 9.030 | 8.630 | 8.740 | 11,938 | -0.06(-0.68%) |
Nov 08, 2019 | 8.500 | 9.120 | 8.100 | 8.800 | 63,600 | +0.61(+7.45%) |
Nov 07, 2019 | 7.750 | 8.800 | 7.370 | 8.190 | 119,239 | +0.53(+6.89%) |
Nov 06, 2019 | 7.250 | 7.970 | 7.200 | 7.662 | 36,679 | +0.36(+4.96%) |
Nov 05, 2019 | 7.250 | 7.330 | 7.110 | 7.300 | 17,453 | -0.03(-0.41%) |
Nov 04, 2019 | 7.330 | 7.350 | 7.292 | 7.330 | 2,072 | +0.10(+1.38%) |