Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 7.080 | 7.390 | 6.860 | 7.230 | 8,400 | +0.28(+4.03%) |
Oct 31, 2019 | 6.710 | 7.400 | 6.710 | 6.950 | 44,429 | +0.21(+3.12%) |
Oct 30, 2019 | 6.670 | 6.900 | 6.670 | 6.740 | 42,297 | +0.05(+0.75%) |
Oct 29, 2019 | 6.540 | 6.940 | 6.540 | 6.690 | 9,287 | +0.16(+2.45%) |
Oct 28, 2019 | 6.250 | 7.000 | 6.250 | 6.530 | 50,548 | +0.08(+1.16%) |
Oct 25, 2019 | 7.000 | 7.000 | 6.250 | 6.455 | 11,300 | -0.21(-3.22%) |
Oct 24, 2019 | 6.830 | 7.090 | 6.090 | 6.670 | 36,428 | -0.28(-4.07%) |
Oct 23, 2019 | 7.150 | 7.490 | 6.500 | 6.953 | 21,253 | +0.01(+0.18%) |
Oct 22, 2019 | 7.500 | 7.500 | 6.840 | 6.940 | 32,019 | -0.71(-9.28%) |
Oct 21, 2019 | 7.070 | 7.990 | 7.070 | 7.650 | 10,218 | +0.39(+5.37%) |
Oct 18, 2019 | 7.500 | 7.568 | 7.200 | 7.260 | 21,200 | -0.20(-2.62%) |
Oct 17, 2019 | 8.600 | 8.600 | 7.010 | 7.455 | 50,342 | -0.58(-7.28%) |
Oct 16, 2019 | 6.970 | 8.200 | 6.700 | 8.040 | 254,570 | +1.81(+29.05%) |
Oct 15, 2019 | 6.270 | 6.800 | 6.140 | 6.230 | 117,456 | +0.09(+1.38%) |
Oct 14, 2019 | 6.050 | 6.250 | 6.050 | 6.145 | 30,928 | +0.02(+0.41%) |
Oct 11, 2019 | 6.110 | 6.230 | 5.960 | 6.120 | 58,900 | +0.08(+1.32%) |
Oct 10, 2019 | 5.940 | 6.240 | 5.800 | 6.040 | 20,922 | +0.05(+0.83%) |
Oct 09, 2019 | 5.610 | 6.020 | 5.610 | 5.990 | 58,823 | +0.35(+6.20%) |
Oct 08, 2019 | 5.660 | 5.690 | 5.548 | 5.640 | 7,278 | +0.04(+0.72%) |
Oct 07, 2019 | 5.540 | 5.730 | 5.540 | 5.600 | 53,194 | +0.00(+0.00%) |
Oct 04, 2019 | 5.510 | 5.690 | 5.350 | 5.600 | 35,100 | +0.04(+0.81%) |
Oct 03, 2019 | 5.280 | 5.640 | 5.060 | 5.555 | 26,726 | +0.15(+2.87%) |
Oct 02, 2019 | 5.390 | 5.550 | 5.150 | 5.400 | 11,238 | -0.07(-1.28%) |