Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.280 | 7.950 | 7.280 | 7.680 | 648,000 | +0.26(+3.52%) |
Dec 30, 2019 | 7.600 | 7.670 | 7.410 | 7.419 | 789,488 | -0.19(-2.51%) |
Dec 27, 2019 | 7.570 | 7.745 | 7.550 | 7.610 | 648,500 | -0.06(-0.78%) |
Dec 26, 2019 | 7.800 | 7.800 | 7.620 | 7.670 | 435,208 | -0.07(-0.90%) |
Dec 24, 2019 | 7.650 | 7.740 | 7.570 | 7.740 | 235,500 | +0.13(+1.69%) |
Dec 23, 2019 | 8.000 | 8.000 | 7.573 | 7.612 | 538,882 | -0.34(-4.26%) |
Dec 20, 2019 | 8.000 | 8.240 | 7.730 | 7.950 | 448,200 | -0.04(-0.50%) |
Dec 19, 2019 | 7.740 | 8.050 | 7.550 | 7.990 | 519,158 | +0.36(+4.72%) |
Dec 18, 2019 | 7.800 | 7.980 | 7.490 | 7.630 | 874,346 | -0.35(-4.35%) |
Dec 17, 2019 | 8.280 | 8.500 | 7.650 | 7.977 | 1,122,335 | -0.50(-5.93%) |
Dec 16, 2019 | 8.780 | 8.780 | 8.480 | 8.480 | 518,304 | -0.17(-1.97%) |
Dec 13, 2019 | 8.590 | 8.786 | 8.510 | 8.650 | 296,100 | +0.08(+0.98%) |
Dec 12, 2019 | 8.860 | 8.950 | 8.500 | 8.566 | 516,281 | -0.11(-1.28%) |
Dec 11, 2019 | 8.850 | 9.050 | 8.620 | 8.677 | 403,064 | -0.03(-0.38%) |
Dec 10, 2019 | 8.710 | 9.330 | 8.710 | 8.710 | 355,334 | -0.48(-5.23%) |
Dec 09, 2019 | 8.722 | 9.233 | 8.600 | 9.190 | 477,289 | +0.56(+6.49%) |
Dec 06, 2019 | 8.600 | 8.980 | 8.585 | 8.630 | 509,800 | -0.19(-2.15%) |
Dec 05, 2019 | 9.000 | 9.240 | 8.800 | 8.820 | 355,684 | -0.12(-1.29%) |
Dec 04, 2019 | 9.250 | 9.350 | 8.845 | 8.935 | 352,418 | -0.20(-2.24%) |
Dec 03, 2019 | 8.850 | 9.390 | 8.747 | 9.140 | 578,449 | +0.25(+2.81%) |
Dec 02, 2019 | 9.840 | 9.860 | 8.889 | 8.890 | 849,058 | -0.84(-8.63%) |
Nov 29, 2019 | 9.975 | 10.04 | 9.700 | 9.730 | 171,900 | -0.05(-0.51%) |
Nov 27, 2019 | 9.060 | 9.900 | 9.060 | 9.780 | 515,100 | +0.47(+5.05%) |
Nov 26, 2019 | 9.800 | 9.800 | 8.940 | 9.310 | 1,430,875 | -0.44(-4.51%) |
Nov 25, 2019 | 9.779 | 10.01 | 9.530 | 9.750 | 924,134 | -0.79(-7.50%) |
Nov 22, 2019 | 11.76 | 12.02 | 10.45 | 10.54 | 730,600 | -1.15(-9.84%) |
Nov 21, 2019 | 12.16 | 12.99 | 11.50 | 11.69 | 1,016,006 | -0.33(-2.75%) |
Nov 20, 2019 | 11.13 | 12.37 | 10.89 | 12.02 | 803,778 | +1.15(+10.61%) |
Nov 19, 2019 | 11.25 | 11.27 | 10.71 | 10.87 | 537,232 | +0.35(+3.35%) |
Nov 18, 2019 | 10.66 | 11.62 | 10.50 | 10.52 | 880,309 | +0.17(+1.59%) |
Nov 15, 2019 | 9.572 | 10.60 | 9.572 | 10.35 | 895,800 | +0.80(+8.38%) |
Nov 14, 2019 | 9.290 | 9.690 | 8.580 | 9.550 | 1,059,693 | +0.26(+2.80%) |
Nov 13, 2019 | 9.420 | 9.750 | 9.140 | 9.290 | 1,119,966 | -0.76(-7.56%) |
Nov 12, 2019 | 10.97 | 10.97 | 9.996 | 10.05 | 735,588 | -0.60(-5.63%) |
Nov 11, 2019 | 11.25 | 11.62 | 10.65 | 10.65 | 432,445 | -0.44(-3.97%) |
Nov 08, 2019 | 10.32 | 11.10 | 10.22 | 11.09 | 494,700 | +0.82(+7.98%) |
Nov 07, 2019 | 10.92 | 10.98 | 10.27 | 10.27 | 832,110 | -0.41(-3.84%) |
Nov 06, 2019 | 11.73 | 11.91 | 10.50 | 10.68 | 1,157,224 | -1.03(-8.80%) |
Nov 05, 2019 | 11.01 | 11.96 | 11.01 | 11.71 | 409,681 | +0.21(+1.83%) |
Nov 04, 2019 | 12.20 | 12.20 | 11.50 | 11.50 | 532,392 | -0.60(-4.98%) |
Nov 01, 2019 | 12.70 | 12.70 | 12.00 | 12.10 | 478,100 | -0.28(-2.24%) |
Oct 31, 2019 | 12.96 | 13.00 | 12.37 | 12.38 | 355,809 | -0.62(-4.77%) |
Oct 30, 2019 | 13.32 | 13.35 | 12.96 | 13.00 | 232,920 | -0.34(-2.53%) |
Oct 29, 2019 | 13.99 | 14.03 | 13.13 | 13.34 | 282,460 | -0.59(-4.22%) |
Oct 28, 2019 | 13.50 | 14.23 | 13.33 | 13.93 | 377,133 | +0.58(+4.34%) |
Oct 25, 2019 | 13.35 | 13.35 | 13.01 | 13.35 | 224,200 | +0.34(+2.63%) |
Oct 24, 2019 | 13.29 | 13.54 | 12.97 | 13.00 | 201,521 | -0.27(-2.01%) |
Oct 23, 2019 | 13.02 | 13.32 | 12.94 | 13.27 | 151,816 | +0.24(+1.84%) |
Oct 22, 2019 | 12.87 | 13.55 | 12.87 | 13.03 | 170,310 | -0.27(-2.03%) |
Oct 21, 2019 | 13.72 | 13.72 | 12.75 | 13.30 | 399,742 | -0.05(-0.37%) |
Oct 18, 2019 | 13.84 | 13.84 | 13.35 | 13.35 | 135,600 | -0.30(-2.20%) |
Oct 17, 2019 | 13.43 | 13.75 | 13.37 | 13.65 | 203,924 | +0.30(+2.25%) |
Oct 16, 2019 | 13.64 | 13.97 | 13.24 | 13.35 | 195,606 | -0.30(-2.20%) |
Oct 15, 2019 | 13.74 | 13.88 | 12.89 | 13.65 | 267,374 | +0.38(+2.86%) |
Oct 14, 2019 | 13.77 | 13.77 | 13.27 | 13.27 | 172,337 | -0.05(-0.35%) |
Oct 11, 2019 | 13.28 | 13.95 | 12.97 | 13.32 | 496,100 | +0.06(+0.43%) |
Oct 10, 2019 | 13.98 | 13.98 | 13.00 | 13.26 | 408,281 | -0.42(-3.07%) |
Oct 09, 2019 | 14.00 | 14.00 | 13.43 | 13.68 | 252,968 | +0.31(+2.31%) |
Oct 08, 2019 | 13.84 | 14.14 | 13.25 | 13.37 | 351,718 | -0.67(-4.77%) |
Oct 07, 2019 | 14.10 | 14.74 | 13.55 | 14.04 | 429,910 | -0.06(-0.43%) |
Oct 04, 2019 | 14.00 | 14.22 | 13.51 | 14.10 | 328,800 | +0.35(+2.55%) |
Oct 03, 2019 | 13.66 | 14.44 | 13.60 | 13.75 | 635,202 | +0.08(+0.59%) |
Oct 02, 2019 | 12.50 | 14.00 | 11.74 | 13.67 | 1,040,011 | +1.31(+10.64%) |