Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.06 | 14.40 | 13.00 | 13.05 | 9,150 | -0.95(-6.79%) |
Jan 30, 2020 | 14.40 | 15.00 | 14.00 | 14.00 | 10,282 | -0.73(-4.93%) |
Jan 29, 2020 | 14.55 | 15.40 | 14.40 | 14.73 | 3,740 | +0.33(+2.26%) |
Jan 28, 2020 | 15.80 | 15.80 | 14.20 | 14.40 | 5,400 | -1.00(-6.49%) |
Jan 27, 2020 | 14.80 | 16.20 | 14.00 | 15.40 | 16,956 | +0.15(+0.98%) |
Jan 24, 2020 | 16.20 | 16.20 | 14.40 | 15.25 | 7,985 | -0.35(-2.23%) |
Jan 23, 2020 | 15.80 | 16.00 | 15.10 | 15.60 | 11,070 | +0.33(+2.13%) |
Jan 22, 2020 | 16.20 | 16.20 | 15.20 | 15.27 | 4,723 | -0.33(-2.09%) |
Jan 21, 2020 | 16.00 | 16.20 | 15.00 | 15.60 | 19,991 | -0.40(-2.51%) |
Jan 17, 2020 | 14.40 | 16.01 | 14.00 | 16.00 | 25,700 | +1.42(+9.74%) |
Jan 16, 2020 | 14.40 | 14.97 | 14.20 | 14.58 | 14,784 | -0.02(-0.15%) |
Jan 15, 2020 | 14.50 | 15.74 | 14.50 | 14.60 | 7,594 | -0.20(-1.34%) |
Jan 14, 2020 | 16.20 | 16.80 | 14.26 | 14.80 | 15,192 | -1.19(-7.45%) |
Jan 13, 2020 | 18.40 | 18.50 | 14.00 | 15.99 | 54,322 | -2.31(-12.61%) |
Jan 10, 2020 | 15.40 | 19.60 | 15.30 | 18.30 | 101,455 | +3.10(+20.39%) |
Jan 09, 2020 | 15.40 | 15.40 | 14.40 | 15.20 | 10,463 | +0.80(+5.56%) |
Jan 08, 2020 | 14.00 | 15.20 | 13.60 | 14.40 | 13,537 | +0.40(+2.86%) |
Jan 07, 2020 | 13.20 | 14.60 | 13.20 | 14.00 | 11,134 | +0.50(+3.70%) |
Jan 06, 2020 | 13.00 | 14.00 | 13.00 | 13.50 | 6,786 | +0.77(+6.03%) |
Jan 03, 2020 | 13.44 | 13.76 | 12.30 | 12.73 | 7,170 | -0.65(-4.87%) |
Jan 02, 2020 | 13.40 | 13.92 | 13.32 | 13.38 | 9,277 | -0.02(-0.12%) |
Dec 31, 2019 | 14.40 | 14.70 | 12.90 | 13.40 | 11,695 | -1.00(-6.94%) |
Dec 30, 2019 | 11.60 | 15.80 | 11.40 | 14.40 | 54,501 | +3.20(+28.57%) |
Dec 27, 2019 | 11.20 | 11.40 | 10.62 | 11.20 | 6,260 | +0.00(+0.00%) |
Dec 26, 2019 | 10.80 | 11.20 | 10.80 | 11.20 | 4,485 | +0.40(+3.70%) |
Dec 24, 2019 | 11.20 | 11.20 | 10.56 | 10.80 | 4,285 | -0.02(-0.18%) |
Dec 23, 2019 | 10.23 | 11.00 | 10.23 | 10.82 | 4,889 | +0.29(+2.73%) |
Dec 20, 2019 | 11.40 | 11.60 | 10.23 | 10.53 | 8,780 | -1.07(-9.21%) |
Dec 19, 2019 | 11.70 | 11.70 | 11.04 | 11.60 | 3,016 | +0.13(+1.13%) |
Dec 18, 2019 | 11.10 | 12.00 | 11.04 | 11.47 | 3,206 | +0.47(+4.27%) |
Dec 17, 2019 | 11.60 | 12.00 | 11.00 | 11.00 | 6,140 | -0.60(-5.17%) |
Dec 16, 2019 | 12.40 | 12.50 | 11.00 | 11.60 | 10,534 | -0.92(-7.36%) |
Dec 13, 2019 | 13.00 | 13.50 | 11.75 | 12.52 | 6,420 | +0.12(+0.98%) |
Dec 12, 2019 | 11.60 | 12.80 | 11.60 | 12.40 | 9,094 | +0.20(+1.64%) |
Dec 11, 2019 | 15.00 | 15.00 | 12.00 | 12.20 | 22,001 | -2.60(-17.57%) |
Dec 10, 2019 | 14.60 | 15.00 | 13.40 | 14.80 | 22,128 | -0.20(-1.33%) |
Dec 09, 2019 | 13.60 | 15.80 | 13.40 | 15.00 | 113,084 | +3.10(+26.05%) |
Dec 06, 2019 | 10.90 | 11.94 | 10.74 | 11.90 | 11,505 | +1.31(+12.37%) |
Dec 05, 2019 | 10.71 | 11.00 | 10.23 | 10.59 | 5,805 | -0.21(-1.94%) |
Dec 04, 2019 | 10.80 | 12.00 | 10.60 | 10.80 | 9,440 | +0.60(+5.88%) |
Dec 03, 2019 | 10.49 | 12.37 | 10.00 | 10.20 | 23,855 | -0.29(-2.78%) |
Dec 02, 2019 | 11.20 | 11.34 | 10.27 | 10.49 | 10,235 | -0.51(-4.62%) |
Nov 29, 2019 | 10.60 | 11.00 | 10.07 | 11.00 | 5,465 | +0.48(+4.56%) |
Nov 27, 2019 | 10.66 | 10.98 | 10.00 | 10.52 | 4,045 | -0.08(-0.75%) |
Nov 26, 2019 | 10.20 | 11.00 | 9.800 | 10.60 | 4,163 | -0.21(-1.91%) |
Nov 25, 2019 | 10.40 | 10.98 | 10.04 | 10.81 | 8,133 | +0.55(+5.32%) |
Nov 22, 2019 | 9.860 | 10.26 | 9.012 | 10.26 | 5,335 | +0.45(+4.59%) |
Nov 21, 2019 | 8.600 | 9.810 | 8.600 | 9.810 | 10,713 | +1.21(+14.04%) |
Nov 20, 2019 | 9.400 | 9.400 | 8.600 | 8.602 | 6,848 | -0.38(-4.19%) |
Nov 19, 2019 | 9.960 | 9.960 | 8.644 | 8.978 | 9,201 | -1.02(-10.22%) |
Nov 18, 2019 | 8.000 | 10.80 | 7.800 | 10.00 | 24,880 | +2.20(+28.21%) |
Nov 15, 2019 | 7.974 | 7.996 | 7.420 | 7.800 | 1,370 | +0.35(+4.64%) |
Nov 14, 2019 | 8.000 | 8.250 | 7.400 | 7.454 | 4,263 | -0.15(-1.92%) |
Nov 13, 2019 | 8.200 | 8.200 | 7.400 | 7.600 | 2,121 | -0.20(-2.56%) |
Nov 12, 2019 | 7.400 | 8.200 | 7.400 | 7.800 | 2,155 | +0.36(+4.81%) |
Nov 11, 2019 | 7.488 | 7.960 | 7.400 | 7.442 | 1,586 | -0.48(-6.06%) |
Nov 08, 2019 | 8.000 | 8.000 | 7.500 | 7.922 | 1,910 | -0.08(-0.98%) |
Nov 07, 2019 | 8.400 | 8.400 | 7.400 | 8.000 | 2,816 | -0.17(-2.03%) |
Nov 06, 2019 | 8.600 | 8.600 | 8.000 | 8.166 | 2,043 | -0.19(-2.32%) |
Nov 05, 2019 | 8.400 | 8.676 | 7.042 | 8.360 | 1,921 | -0.22(-2.54%) |
Nov 04, 2019 | 9.000 | 9.000 | 7.640 | 8.578 | 3,183 | +0.64(+8.04%) |