Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.070 | 8.070 | 8.070 | 0 | +0.53(+7.03%) | |
Dec 30, 2019 | 8.150 | 8.390 | 7.510 | 7.540 | 478,456 | -0.68(-8.27%) |
Dec 27, 2019 | 7.600 | 8.320 | 7.550 | 8.220 | 405,815 | +0.34(+4.31%) |
Dec 24, 2019 | 7.880 | 7.880 | 7.880 | 0 | +0.38(+5.07%) | |
Dec 23, 2019 | 7.800 | 8.030 | 7.500 | 7.500 | 371,708 | -0.29(-3.72%) |
Dec 20, 2019 | 7.720 | 8.030 | 7.600 | 7.790 | 492,820 | +0.04(+0.52%) |
Dec 19, 2019 | 7.190 | 7.810 | 7.130 | 7.750 | 570,663 | +0.54(+7.49%) |
Dec 18, 2019 | 7.860 | 7.860 | 7.210 | 7.210 | 640,613 | -0.65(-8.27%) |
Dec 17, 2019 | 8.160 | 8.170 | 7.850 | 7.860 | 248,392 | -0.27(-3.32%) |
Dec 16, 2019 | 8.180 | 8.410 | 8.030 | 8.130 | 291,447 | -0.07(-0.85%) |
Dec 13, 2019 | 8.450 | 8.530 | 8.140 | 8.200 | 325,259 | -0.03(-0.36%) |
Dec 12, 2019 | 7.930 | 8.300 | 7.930 | 8.230 | 318,106 | +0.23(+2.88%) |
Dec 11, 2019 | 8.200 | 8.340 | 7.940 | 8.000 | 323,957 | -0.14(-1.72%) |
Dec 10, 2019 | 8.680 | 8.680 | 8.070 | 8.140 | 453,212 | -0.54(-6.22%) |
Dec 09, 2019 | 8.800 | 9.180 | 8.500 | 8.680 | 704,493 | -0.05(-0.57%) |
Dec 06, 2019 | 8.410 | 8.780 | 8.360 | 8.730 | 279,480 | +0.37(+4.43%) |
Dec 05, 2019 | 8.430 | 8.500 | 8.220 | 8.360 | 321,030 | +0.06(+0.72%) |
Dec 04, 2019 | 8.520 | 8.590 | 8.220 | 8.300 | 214,802 | -0.30(-3.49%) |
Dec 03, 2019 | 8.120 | 8.600 | 7.880 | 8.600 | 630,953 | +0.30(+3.61%) |
Dec 02, 2019 | 8.680 | 8.750 | 8.300 | 8.300 | 351,088 | -0.42(-4.82%) |
Nov 29, 2019 | 8.920 | 9.000 | 8.630 | 8.720 | 385,217 | -0.11(-1.25%) |
Nov 28, 2019 | 8.800 | 9.060 | 8.580 | 8.830 | 386,387 | +0.08(+0.91%) |
Nov 27, 2019 | 9.030 | 9.400 | 8.610 | 8.750 | 744,995 | -0.17(-1.91%) |
Nov 26, 2019 | 8.380 | 9.180 | 8.120 | 8.920 | 892,029 | +0.56(+6.70%) |
Nov 25, 2019 | 8.770 | 8.850 | 8.300 | 8.360 | 515,696 | -0.25(-2.90%) |
Nov 22, 2019 | 9.680 | 9.680 | 8.570 | 8.610 | 1,167,908 | -1.07(-11.05%) |
Nov 21, 2019 | 9.780 | 10.56 | 9.310 | 9.680 | 1,960,962 | +0.26(+2.76%) |
Nov 20, 2019 | 8.770 | 9.550 | 8.450 | 9.420 | 1,646,191 | +1.15(+13.91%) |
Nov 19, 2019 | 7.900 | 8.600 | 7.770 | 8.270 | 1,095,826 | +0.25(+3.12%) |
Nov 18, 2019 | 8.360 | 8.390 | 7.570 | 8.020 | 1,156,486 | -0.29(-3.49%) |
Nov 15, 2019 | 7.500 | 8.970 | 7.500 | 8.310 | 1,582,337 | -0.75(-8.28%) |
Nov 14, 2019 | 9.000 | 9.400 | 8.610 | 9.060 | 1,286,589 | -0.30(-3.21%) |
Nov 13, 2019 | 10.02 | 10.02 | 9.140 | 9.360 | 765,538 | -0.80(-7.87%) |
Nov 12, 2019 | 10.80 | 10.82 | 10.02 | 10.16 | 647,671 | -0.67(-6.19%) |
Nov 11, 2019 | 11.67 | 11.68 | 10.65 | 10.83 | 690,235 | -0.88(-7.51%) |
Nov 08, 2019 | 10.31 | 11.79 | 10.15 | 11.71 | 899,253 | +1.33(+12.81%) |
Nov 07, 2019 | 11.22 | 11.27 | 10.22 | 10.38 | 383,109 | -0.69(-6.23%) |
Nov 06, 2019 | 11.35 | 11.42 | 10.94 | 11.07 | 465,891 | -0.26(-2.29%) |
Nov 05, 2019 | 10.63 | 11.41 | 10.52 | 11.33 | 393,501 | +0.66(+6.19%) |
Nov 04, 2019 | 10.94 | 10.94 | 10.53 | 10.67 | 155,319 | -0.08(-0.74%) |
Nov 01, 2019 | 10.48 | 11.05 | 10.35 | 10.75 | 384,075 | +0.31(+2.97%) |
Oct 31, 2019 | 10.31 | 10.57 | 10.05 | 10.44 | 245,327 | +0.10(+0.97%) |
Oct 30, 2019 | 10.27 | 10.68 | 10.13 | 10.34 | 310,520 | +0.07(+0.68%) |
Oct 29, 2019 | 10.94 | 10.98 | 10.17 | 10.27 | 408,829 | -0.62(-5.69%) |
Oct 28, 2019 | 10.81 | 11.50 | 10.81 | 10.89 | 449,295 | -0.02(-0.18%) |
Oct 25, 2019 | 11.25 | 11.55 | 10.73 | 10.91 | 633,716 | -0.35(-3.11%) |
Oct 24, 2019 | 10.39 | 11.46 | 10.19 | 11.26 | 766,143 | +1.01(+9.85%) |
Oct 23, 2019 | 9.940 | 10.42 | 9.600 | 10.25 | 665,045 | +0.40(+4.06%) |
Oct 22, 2019 | 9.490 | 10.12 | 9.410 | 9.850 | 825,466 | +0.41(+4.34%) |
Oct 21, 2019 | 8.950 | 9.530 | 8.780 | 9.440 | 765,109 | +0.50(+5.59%) |
Oct 18, 2019 | 9.210 | 9.320 | 8.540 | 8.940 | 620,301 | -0.20(-2.19%) |
Oct 17, 2019 | 9.030 | 9.370 | 8.900 | 9.140 | 503,086 | +0.21(+2.35%) |
Oct 16, 2019 | 9.300 | 9.370 | 8.820 | 8.930 | 528,710 | -0.37(-3.98%) |
Oct 15, 2019 | 9.350 | 9.680 | 9.150 | 9.300 | 828,330 | -0.35(-3.63%) |
Oct 11, 2019 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) | |
Oct 10, 2019 | 9.400 | 9.900 | 9.090 | 9.650 | 2,015,466 | -0.92(-8.70%) |
Oct 09, 2019 | 11.60 | 11.60 | 10.33 | 10.57 | 1,092,978 | -0.89(-7.77%) |
Oct 08, 2019 | 12.00 | 12.11 | 11.45 | 11.46 | 387,860 | -0.68(-5.60%) |
Oct 07, 2019 | 12.31 | 12.56 | 11.96 | 12.14 | 248,370 | -0.19(-1.54%) |
Oct 04, 2019 | 12.41 | 12.65 | 12.24 | 12.33 | 291,902 | -0.06(-0.48%) |
Oct 03, 2019 | 11.50 | 12.48 | 11.50 | 12.39 | 456,279 | +0.75(+6.44%) |
Oct 02, 2019 | 11.40 | 11.88 | 11.04 | 11.64 | 440,922 | -0.01(-0.09%) |