Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.31 | 17.55 | 16.44 | 16.50 | 311,038 | -0.65(-3.79%) |
Dec 30, 2019 | 16.95 | 17.46 | 16.70 | 17.15 | 351,036 | +0.17(+0.99%) |
Dec 27, 2019 | 16.90 | 17.15 | 16.42 | 16.98 | 251,410 | -0.07(-0.42%) |
Dec 26, 2019 | 17.62 | 17.84 | 16.88 | 17.05 | 200,406 | -0.58(-3.31%) |
Dec 24, 2019 | 17.63 | 18.34 | 17.38 | 17.63 | 361,162 | +0.03(+0.15%) |
Dec 23, 2019 | 17.50 | 17.67 | 17.10 | 17.61 | 435,389 | +0.04(+0.25%) |
Dec 20, 2019 | 17.33 | 17.76 | 17.13 | 17.56 | 1,108,945 | +0.35(+2.05%) |
Dec 19, 2019 | 17.18 | 17.41 | 17.01 | 17.21 | 300,072 | -0.13(-0.76%) |
Dec 18, 2019 | 17.50 | 17.57 | 16.97 | 17.34 | 293,757 | -0.24(-1.36%) |
Dec 17, 2019 | 17.32 | 17.67 | 17.16 | 17.58 | 335,308 | +0.36(+2.10%) |
Dec 16, 2019 | 17.49 | 17.49 | 16.85 | 17.22 | 291,765 | -0.34(-1.91%) |
Dec 13, 2019 | 17.50 | 17.63 | 17.15 | 17.55 | 254,578 | +0.08(+0.45%) |
Dec 12, 2019 | 17.13 | 17.71 | 16.89 | 17.47 | 398,892 | +0.34(+2.01%) |
Dec 11, 2019 | 17.68 | 17.78 | 16.79 | 17.13 | 515,101 | +0.43(+2.57%) |
Dec 10, 2019 | 16.79 | 17.40 | 15.21 | 16.70 | 1,361,026 | -0.53(-3.10%) |
Dec 09, 2019 | 20.15 | 20.28 | 16.50 | 17.23 | 5,452,541 | +7.41(+75.36%) |
Dec 06, 2019 | 9.934 | 9.934 | 9.342 | 9.828 | 278,792 | +0.09(+0.91%) |
Dec 05, 2019 | 10.11 | 10.32 | 9.554 | 9.740 | 267,012 | -0.27(-2.74%) |
Dec 04, 2019 | 9.810 | 10.32 | 9.810 | 10.01 | 338,801 | +0.37(+3.85%) |
Dec 03, 2019 | 9.616 | 10.20 | 9.448 | 9.642 | 266,009 | -0.08(-0.82%) |
Dec 02, 2019 | 10.30 | 10.81 | 9.545 | 9.722 | 343,792 | -0.43(-4.26%) |
Nov 29, 2019 | 10.52 | 10.87 | 10.14 | 10.15 | 328,463 | -0.29(-2.75%) |
Nov 27, 2019 | 10.35 | 10.63 | 10.17 | 10.44 | 208,641 | +0.24(+2.38%) |
Nov 26, 2019 | 10.99 | 11.12 | 9.987 | 10.20 | 417,670 | -0.93(-8.34%) |
Nov 25, 2019 | 11.54 | 11.82 | 10.88 | 11.13 | 283,710 | -0.23(-2.02%) |
Nov 22, 2019 | 12.03 | 12.59 | 11.26 | 11.36 | 359,691 | -0.59(-4.96%) |
Nov 21, 2019 | 12.43 | 12.60 | 11.76 | 11.95 | 237,228 | -0.56(-4.45%) |
Nov 20, 2019 | 13.09 | 13.54 | 11.75 | 12.51 | 453,764 | -0.51(-3.94%) |
Nov 19, 2019 | 11.92 | 13.17 | 11.92 | 13.02 | 488,664 | +1.23(+10.42%) |
Nov 18, 2019 | 11.07 | 12.01 | 10.42 | 11.79 | 297,423 | +0.72(+6.46%) |
Nov 15, 2019 | 11.57 | 11.73 | 10.95 | 11.07 | 237,833 | -0.52(-4.50%) |
Nov 14, 2019 | 10.15 | 11.99 | 9.978 | 11.60 | 461,523 | +1.48(+14.58%) |
Nov 13, 2019 | 10.04 | 10.34 | 9.952 | 10.12 | 105,081 | +0.22(+2.23%) |
Nov 12, 2019 | 10.12 | 10.43 | 9.793 | 9.899 | 220,818 | +0.06(+0.63%) |
Nov 11, 2019 | 9.775 | 10.13 | 9.616 | 9.837 | 136,249 | +0.04(+0.36%) |
Nov 08, 2019 | 9.368 | 9.987 | 9.368 | 9.801 | 110,317 | +0.50(+5.42%) |
Nov 07, 2019 | 9.156 | 9.368 | 9.059 | 9.298 | 73,556 | +0.14(+1.54%) |
Nov 06, 2019 | 9.245 | 9.510 | 9.094 | 9.156 | 71,117 | -0.10(-1.05%) |
Nov 05, 2019 | 9.466 | 9.545 | 8.985 | 9.254 | 240,106 | -0.11(-1.23%) |
Nov 04, 2019 | 9.925 | 10.06 | 9.209 | 9.368 | 100,297 | -0.60(-6.03%) |
Nov 01, 2019 | 9.616 | 10.01 | 9.510 | 9.969 | 144,940 | +0.36(+3.77%) |
Oct 31, 2019 | 9.695 | 9.824 | 9.324 | 9.607 | 123,553 | -0.11(-1.09%) |
Oct 30, 2019 | 9.192 | 9.766 | 9.103 | 9.713 | 164,020 | +0.47(+5.07%) |
Oct 29, 2019 | 8.997 | 9.342 | 8.927 | 9.245 | 213,572 | +0.26(+2.85%) |
Oct 28, 2019 | 8.820 | 9.068 | 8.493 | 8.988 | 115,049 | +0.16(+1.80%) |
Oct 25, 2019 | 8.697 | 8.953 | 8.697 | 8.829 | 127,968 | +0.08(+0.91%) |
Oct 24, 2019 | 8.246 | 8.820 | 8.246 | 8.750 | 93,026 | +0.49(+5.88%) |
Oct 23, 2019 | 8.308 | 8.440 | 8.060 | 8.264 | 112,400 | +0.04(+0.54%) |
Oct 22, 2019 | 8.688 | 9.077 | 8.175 | 8.219 | 160,225 | -0.43(-5.01%) |
Oct 21, 2019 | 8.396 | 8.653 | 8.299 | 8.653 | 124,528 | +0.34(+4.15%) |
Oct 18, 2019 | 8.025 | 8.361 | 8.025 | 8.308 | 76,826 | +0.27(+3.30%) |
Oct 17, 2019 | 7.804 | 8.175 | 7.804 | 8.043 | 78,195 | +0.24(+3.06%) |
Oct 16, 2019 | 7.716 | 7.928 | 7.645 | 7.804 | 30,638 | +0.05(+0.68%) |
Oct 15, 2019 | 7.565 | 7.866 | 7.389 | 7.751 | 79,084 | +0.20(+2.69%) |
Oct 14, 2019 | 7.636 | 7.760 | 7.389 | 7.548 | 87,477 | -0.08(-1.04%) |
Oct 11, 2019 | 7.610 | 7.733 | 7.565 | 7.627 | 140,301 | +0.04(+0.58%) |
Oct 10, 2019 | 7.380 | 7.636 | 7.371 | 7.583 | 137,107 | +0.22(+3.00%) |
Oct 09, 2019 | 8.016 | 8.105 | 7.230 | 7.362 | 213,469 | -0.58(-7.34%) |
Oct 08, 2019 | 7.999 | 8.122 | 7.848 | 7.945 | 102,788 | -0.06(-0.77%) |
Oct 07, 2019 | 7.954 | 8.166 | 7.954 | 8.007 | 94,204 | +0.10(+1.23%) |
Oct 04, 2019 | 8.158 | 8.299 | 7.636 | 7.910 | 181,825 | -0.32(-3.87%) |
Oct 03, 2019 | 8.131 | 8.334 | 7.892 | 8.228 | 107,523 | +0.03(+0.32%) |
Oct 02, 2019 | 8.847 | 9.050 | 8.025 | 8.202 | 280,772 | -0.76(-8.48%) |