Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.17 | 17.45 | 15.87 | 16.57 | 176,800 | -0.88(-5.04%) |
Jan 30, 2020 | 17.29 | 17.95 | 16.80 | 17.45 | 188,097 | +0.00(+0.00%) |
Jan 29, 2020 | 18.13 | 18.29 | 17.22 | 17.45 | 190,648 | -0.47(-2.62%) |
Jan 28, 2020 | 17.43 | 18.68 | 17.23 | 17.92 | 176,989 | +0.52(+2.99%) |
Jan 27, 2020 | 16.79 | 17.65 | 16.50 | 17.40 | 215,329 | -0.09(-0.51%) |
Jan 24, 2020 | 16.90 | 17.67 | 16.30 | 17.49 | 186,400 | +0.58(+3.43%) |
Jan 23, 2020 | 17.03 | 17.60 | 15.74 | 16.91 | 277,177 | -0.16(-0.94%) |
Jan 22, 2020 | 17.50 | 17.68 | 16.94 | 17.07 | 175,553 | -0.27(-1.56%) |
Jan 21, 2020 | 16.56 | 17.50 | 16.50 | 17.34 | 126,671 | +0.67(+4.02%) |
Jan 17, 2020 | 17.50 | 17.80 | 16.38 | 16.67 | 202,200 | -0.78(-4.47%) |
Jan 16, 2020 | 16.50 | 17.69 | 15.97 | 17.45 | 514,109 | +1.58(+9.96%) |
Jan 15, 2020 | 15.10 | 16.85 | 15.05 | 15.87 | 244,350 | +0.57(+3.73%) |
Jan 14, 2020 | 15.34 | 15.67 | 13.99 | 15.30 | 200,164 | -0.25(-1.61%) |
Jan 13, 2020 | 14.31 | 16.49 | 14.31 | 15.55 | 357,073 | +1.31(+9.20%) |
Jan 10, 2020 | 12.26 | 15.21 | 12.25 | 14.24 | 506,200 | +1.98(+16.15%) |
Jan 09, 2020 | 13.13 | 14.16 | 11.95 | 12.26 | 404,489 | -1.08(-8.10%) |
Jan 08, 2020 | 15.97 | 15.97 | 12.31 | 13.34 | 479,495 | -2.29(-14.65%) |
Jan 07, 2020 | 16.05 | 16.12 | 15.50 | 15.63 | 237,389 | -0.41(-2.56%) |
Jan 06, 2020 | 16.60 | 16.64 | 15.34 | 16.04 | 452,974 | -0.67(-4.01%) |
Jan 03, 2020 | 13.26 | 19.89 | 13.10 | 16.71 | 1,940,900 | +3.11(+22.87%) |
Jan 02, 2020 | 14.50 | 14.60 | 13.10 | 13.60 | 421,127 | -1.01(-6.91%) |
Dec 31, 2019 | 10.65 | 14.80 | 10.52 | 14.61 | 683,700 | +4.20(+40.35%) |
Dec 30, 2019 | 10.34 | 10.57 | 9.800 | 10.41 | 168,608 | +0.35(+3.48%) |
Dec 27, 2019 | 9.990 | 10.45 | 9.840 | 10.06 | 98,600 | +0.10(+1.00%) |
Dec 26, 2019 | 10.11 | 10.69 | 9.780 | 9.960 | 153,310 | -0.14(-1.39%) |
Dec 24, 2019 | 9.890 | 10.18 | 9.220 | 10.10 | 103,400 | +0.35(+3.59%) |
Dec 23, 2019 | 8.400 | 10.00 | 8.180 | 9.750 | 427,448 | +1.44(+17.33%) |
Dec 20, 2019 | 8.460 | 8.640 | 8.030 | 8.310 | 331,200 | -0.10(-1.19%) |
Dec 19, 2019 | 8.250 | 8.500 | 8.020 | 8.410 | 111,215 | +0.23(+2.81%) |
Dec 18, 2019 | 8.990 | 8.990 | 8.010 | 8.180 | 224,238 | -0.49(-5.65%) |
Dec 17, 2019 | 8.250 | 8.880 | 7.950 | 8.670 | 404,040 | +0.48(+5.86%) |
Dec 16, 2019 | 6.950 | 8.590 | 6.890 | 8.190 | 546,656 | +1.40(+20.62%) |
Dec 13, 2019 | 6.320 | 6.900 | 6.050 | 6.790 | 126,600 | +0.48(+7.61%) |
Dec 12, 2019 | 5.920 | 6.390 | 5.920 | 6.310 | 69,127 | +0.39(+6.59%) |
Dec 11, 2019 | 6.220 | 6.220 | 5.580 | 5.920 | 152,402 | -0.20(-3.27%) |
Dec 10, 2019 | 6.150 | 6.462 | 5.970 | 6.120 | 132,723 | -0.04(-0.65%) |
Dec 09, 2019 | 6.600 | 6.733 | 6.100 | 6.160 | 102,703 | -0.44(-6.67%) |
Dec 06, 2019 | 6.410 | 6.650 | 6.291 | 6.600 | 83,300 | +0.25(+3.94%) |
Dec 05, 2019 | 6.210 | 6.550 | 6.210 | 6.350 | 74,083 | +0.15(+2.42%) |
Dec 04, 2019 | 6.670 | 6.690 | 6.140 | 6.200 | 112,099 | -0.47(-7.05%) |
Dec 03, 2019 | 6.240 | 6.890 | 6.110 | 6.670 | 138,262 | +0.49(+7.93%) |
Dec 02, 2019 | 6.220 | 6.600 | 6.000 | 6.180 | 101,778 | -0.04(-0.64%) |
Nov 29, 2019 | 6.370 | 6.370 | 5.840 | 6.220 | 98,000 | -0.13(-2.05%) |
Nov 27, 2019 | 6.700 | 6.870 | 6.290 | 6.350 | 94,300 | -0.37(-5.51%) |
Nov 26, 2019 | 7.000 | 7.000 | 6.200 | 6.720 | 252,857 | -0.13(-1.90%) |
Nov 25, 2019 | 6.080 | 7.095 | 5.940 | 6.850 | 282,002 | +0.82(+13.60%) |
Nov 22, 2019 | 6.020 | 6.060 | 5.680 | 6.030 | 120,200 | +0.01(+0.17%) |
Nov 21, 2019 | 6.010 | 6.210 | 5.430 | 6.020 | 241,494 | -0.23(-3.68%) |
Nov 20, 2019 | 6.500 | 7.350 | 6.030 | 6.250 | 441,470 | -0.19(-2.95%) |
Nov 19, 2019 | 5.990 | 6.900 | 5.860 | 6.440 | 435,927 | +0.58(+9.90%) |
Nov 18, 2019 | 5.280 | 6.170 | 5.240 | 5.860 | 418,046 | +0.71(+13.79%) |
Nov 15, 2019 | 4.790 | 5.250 | 4.480 | 5.150 | 144,800 | +0.79(+18.12%) |
Nov 14, 2019 | 4.630 | 4.690 | 4.200 | 4.360 | 89,502 | -0.22(-4.80%) |
Nov 13, 2019 | 4.500 | 4.900 | 4.500 | 4.580 | 128,324 | +0.13(+2.92%) |
Nov 12, 2019 | 4.680 | 4.941 | 4.365 | 4.450 | 144,523 | +0.34(+8.27%) |
Nov 11, 2019 | 4.040 | 4.290 | 4.040 | 4.110 | 40,135 | +0.03(+0.74%) |
Nov 08, 2019 | 4.050 | 4.135 | 3.880 | 4.080 | 56,500 | +0.03(+0.74%) |
Nov 07, 2019 | 4.180 | 4.228 | 3.950 | 4.050 | 61,274 | -0.09(-2.17%) |
Nov 06, 2019 | 4.340 | 4.500 | 3.980 | 4.140 | 65,358 | -0.18(-4.17%) |
Nov 05, 2019 | 4.250 | 4.487 | 4.180 | 4.320 | 24,328 | +0.08(+1.89%) |
Nov 04, 2019 | 4.290 | 4.360 | 4.000 | 4.240 | 48,574 | -0.02(-0.47%) |