Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.510 | 7.850 | 6.360 | 6.455 | 30,300 | -2.25(-25.81%) |
Jan 30, 2020 | 9.000 | 9.300 | 8.100 | 8.700 | 18,449 | -0.51(-5.57%) |
Jan 29, 2020 | 9.312 | 9.567 | 9.000 | 9.213 | 6,571 | -0.38(-3.97%) |
Jan 28, 2020 | 9.720 | 9.720 | 9.033 | 9.594 | 2,560 | +0.16(+1.69%) |
Jan 27, 2020 | 9.600 | 9.603 | 9.300 | 9.435 | 4,140 | -0.28(-2.87%) |
Jan 24, 2020 | 9.900 | 9.900 | 9.600 | 9.714 | 2,810 | -0.19(-1.88%) |
Jan 23, 2020 | 9.483 | 9.900 | 9.483 | 9.900 | 4,336 | +0.42(+4.40%) |
Jan 22, 2020 | 9.210 | 9.870 | 9.180 | 9.483 | 3,449 | +0.27(+2.96%) |
Jan 21, 2020 | 10.17 | 10.17 | 9.015 | 9.210 | 8,846 | -0.48(-4.95%) |
Jan 17, 2020 | 9.300 | 10.08 | 9.210 | 9.690 | 7,286 | +0.39(+4.19%) |
Jan 16, 2020 | 9.300 | 9.600 | 9.300 | 9.300 | 4,141 | +0.14(+1.47%) |
Jan 15, 2020 | 9.138 | 9.747 | 9.000 | 9.165 | 4,114 | -0.24(-2.58%) |
Jan 14, 2020 | 9.453 | 9.750 | 8.997 | 9.408 | 5,989 | -0.12(-1.26%) |
Jan 13, 2020 | 10.20 | 10.20 | 9.387 | 9.528 | 7,544 | -0.37(-3.76%) |
Jan 10, 2020 | 10.20 | 10.95 | 9.303 | 9.900 | 13,783 | -0.20(-1.99%) |
Jan 09, 2020 | 11.09 | 12.71 | 9.642 | 10.10 | 44,231 | -0.70(-6.47%) |
Jan 08, 2020 | 9.900 | 10.80 | 9.315 | 10.80 | 30,260 | +0.46(+4.50%) |
Jan 07, 2020 | 11.10 | 11.10 | 9.387 | 10.34 | 24,947 | +0.59(+6.03%) |
Jan 06, 2020 | 8.700 | 10.50 | 8.700 | 9.747 | 55,104 | +0.87(+9.84%) |
Jan 03, 2020 | 9.000 | 9.300 | 8.100 | 8.874 | 27,416 | +0.47(+5.64%) |
Jan 02, 2020 | 9.000 | 9.600 | 8.400 | 8.400 | 12,193 | -0.62(-6.91%) |
Dec 31, 2019 | 8.100 | 9.600 | 8.100 | 9.024 | 4,373 | -0.10(-1.09%) |
Dec 30, 2019 | 10.50 | 10.50 | 8.406 | 9.123 | 6,217 | +0.04(+0.50%) |
Dec 27, 2019 | 8.700 | 10.48 | 8.550 | 9.078 | 13,666 | +0.07(+0.83%) |
Dec 26, 2019 | 8.400 | 9.237 | 8.400 | 9.003 | 21,519 | +0.01(+0.07%) |
Dec 24, 2019 | 8.910 | 9.600 | 7.800 | 8.997 | 14,843 | -1.20(-11.79%) |
Dec 23, 2019 | 9.000 | 10.50 | 8.400 | 10.20 | 20,605 | +0.86(+9.25%) |
Dec 20, 2019 | 9.840 | 9.840 | 9.000 | 9.336 | 7,743 | -0.21(-2.20%) |
Dec 19, 2019 | 9.000 | 9.600 | 9.000 | 9.546 | 9,156 | -0.29(-2.90%) |
Dec 18, 2019 | 11.70 | 12.00 | 9.300 | 9.831 | 21,667 | -2.17(-18.08%) |
Dec 17, 2019 | 12.00 | 15.00 | 11.40 | 12.00 | 14,475 | -3.60(-23.08%) |
Dec 16, 2019 | 15.00 | 15.60 | 13.80 | 15.60 | 8,171 | +1.50(+10.64%) |
Dec 13, 2019 | 13.90 | 14.34 | 13.80 | 14.10 | 900 | +0.30(+2.20%) |
Dec 12, 2019 | 14.10 | 14.10 | 13.80 | 13.80 | 2,468 | -0.60(-4.19%) |
Dec 11, 2019 | 14.85 | 14.85 | 13.95 | 14.40 | 1,878 | -0.07(-0.52%) |
Dec 10, 2019 | 13.80 | 14.70 | 13.80 | 14.47 | 2,415 | +0.67(+4.87%) |
Dec 09, 2019 | 14.70 | 14.70 | 13.80 | 13.80 | 1,673 | -0.94(-6.35%) |
Dec 06, 2019 | 14.10 | 15.00 | 14.10 | 14.74 | 1,023 | -0.08(-0.53%) |
Dec 05, 2019 | 13.80 | 15.00 | 13.80 | 14.82 | 2,454 | +0.60(+4.20%) |
Dec 04, 2019 | 15.00 | 15.00 | 13.50 | 14.22 | 4,040 | -0.78(-5.20%) |
Dec 03, 2019 | 15.00 | 15.30 | 14.70 | 15.00 | 1,913 | +0.04(+0.26%) |
Dec 02, 2019 | 15.79 | 15.79 | 14.62 | 14.96 | 1,399 | -0.64(-4.10%) |
Nov 29, 2019 | 15.40 | 15.88 | 15.29 | 15.60 | 646 | +0.94(+6.38%) |
Nov 27, 2019 | 15.00 | 15.60 | 14.37 | 14.66 | 2,653 | -0.63(-4.10%) |
Nov 26, 2019 | 15.60 | 16.19 | 15.00 | 15.29 | 3,464 | -0.31(-2.02%) |
Nov 25, 2019 | 15.60 | 16.50 | 15.60 | 15.61 | 1,500 | +0.01(+0.04%) |
Nov 22, 2019 | 15.00 | 16.19 | 15.00 | 15.60 | 883 | +0.30(+1.96%) |
Nov 21, 2019 | 15.00 | 15.90 | 15.00 | 15.30 | 839 | -0.13(-0.82%) |
Nov 20, 2019 | 15.60 | 16.20 | 15.00 | 15.43 | 872 | -0.42(-2.65%) |
Nov 19, 2019 | 15.87 | 16.20 | 15.60 | 15.85 | 1,411 | -0.05(-0.30%) |
Nov 18, 2019 | 15.60 | 16.20 | 15.27 | 15.89 | 430 | +0.64(+4.17%) |
Nov 15, 2019 | 16.48 | 16.48 | 14.71 | 15.26 | 1,940 | -0.94(-5.81%) |
Nov 14, 2019 | 15.60 | 16.20 | 12.90 | 16.20 | 5,344 | +0.08(+0.50%) |
Nov 13, 2019 | 16.61 | 17.10 | 15.45 | 16.12 | 7,676 | -4.58(-22.13%) |
Nov 12, 2019 | 20.40 | 21.30 | 18.30 | 20.70 | 2,712 | +0.30(+1.47%) |
Nov 11, 2019 | 20.40 | 21.30 | 20.40 | 20.40 | 1,803 | +0.22(+1.12%) |
Nov 08, 2019 | 19.43 | 20.23 | 19.20 | 20.18 | 2,043 | +0.75(+3.84%) |
Nov 07, 2019 | 19.50 | 19.50 | 19.09 | 19.43 | 1,989 | -0.06(-0.29%) |
Nov 06, 2019 | 18.90 | 19.50 | 18.88 | 19.48 | 1,094 | +0.59(+3.10%) |
Nov 05, 2019 | 19.20 | 19.35 | 18.60 | 18.90 | 622 | -0.54(-2.76%) |
Nov 04, 2019 | 19.13 | 19.50 | 19.13 | 19.44 | 1,609 | +0.54(+2.84%) |