Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 8.400 | 8.466 | 7.322 | 7.940 | 3,775 | +0.74(+10.28%) |
Oct 31, 2019 | 7.200 | 7.400 | 7.000 | 7.200 | 3,503 | +0.36(+5.23%) |
Oct 30, 2019 | 6.800 | 7.040 | 6.602 | 6.842 | 983 | +0.14(+2.12%) |
Oct 29, 2019 | 6.658 | 6.800 | 6.658 | 6.700 | 900 | +0.01(+0.15%) |
Oct 28, 2019 | 6.800 | 6.800 | 6.636 | 6.690 | 4,444 | -0.09(-1.30%) |
Oct 25, 2019 | 7.194 | 7.194 | 6.606 | 6.778 | 2,895 | -0.42(-5.78%) |
Oct 24, 2019 | 7.350 | 7.350 | 6.890 | 7.194 | 802 | -0.01(-0.08%) |
Oct 23, 2019 | 6.800 | 7.204 | 6.800 | 7.200 | 1,432 | +0.14(+1.98%) |
Oct 22, 2019 | 7.360 | 7.498 | 6.400 | 7.060 | 3,850 | -0.27(-3.71%) |
Oct 21, 2019 | 7.600 | 7.800 | 7.312 | 7.332 | 1,548 | -0.11(-1.53%) |
Oct 18, 2019 | 7.798 | 7.798 | 7.402 | 7.446 | 2,845 | +0.03(+0.46%) |
Oct 17, 2019 | 8.400 | 8.400 | 7.376 | 7.412 | 2,502 | -0.59(-7.35%) |
Oct 16, 2019 | 7.800 | 8.000 | 7.400 | 8.000 | 2,618 | +0.53(+7.07%) |
Oct 15, 2019 | 7.800 | 7.802 | 7.202 | 7.472 | 3,047 | -0.33(-4.23%) |
Oct 14, 2019 | 7.800 | 8.600 | 7.122 | 7.802 | 3,495 | +0.28(+3.72%) |
Oct 11, 2019 | 7.162 | 7.522 | 7.162 | 7.522 | 550 | +0.36(+5.03%) |
Oct 10, 2019 | 7.200 | 7.400 | 7.162 | 7.162 | 2,463 | -0.08(-1.16%) |
Oct 09, 2019 | 7.312 | 7.696 | 7.206 | 7.246 | 930 | -0.15(-2.08%) |
Oct 08, 2019 | 7.400 | 7.936 | 7.162 | 7.400 | 1,198 | -0.18(-2.40%) |
Oct 07, 2019 | 7.200 | 7.870 | 7.200 | 7.582 | 2,621 | -0.22(-2.77%) |
Oct 04, 2019 | 7.400 | 8.200 | 7.240 | 7.798 | 3,565 | +0.63(+8.85%) |
Oct 03, 2019 | 7.800 | 7.866 | 7.134 | 7.164 | 8,353 | -0.41(-5.41%) |
Oct 02, 2019 | 8.096 | 8.096 | 7.574 | 7.574 | 1,474 | -0.63(-7.63%) |