Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.30 | 13.90 | 12.10 | 12.40 | 608,810 | +0.50(+4.20%) |
Dec 30, 2019 | 10.90 | 12.50 | 10.80 | 11.90 | 523,977 | +1.10(+10.19%) |
Dec 27, 2019 | 10.50 | 10.90 | 10.30 | 10.80 | 172,350 | +0.40(+3.85%) |
Dec 26, 2019 | 10.20 | 10.80 | 10.20 | 10.40 | 144,078 | +0.20(+1.96%) |
Dec 24, 2019 | 10.20 | 10.30 | 10.10 | 10.20 | 56,600 | +0.00(+0.00%) |
Dec 23, 2019 | 10.30 | 10.30 | 9.800 | 10.20 | 145,437 | -0.10(-0.97%) |
Dec 20, 2019 | 10.40 | 10.50 | 10.10 | 10.30 | 176,270 | -0.20(-1.90%) |
Dec 19, 2019 | 11.60 | 11.80 | 10.30 | 10.50 | 713,285 | +0.30(+2.94%) |
Dec 18, 2019 | 10.50 | 10.50 | 10.10 | 10.20 | 77,697 | -0.30(-2.86%) |
Dec 17, 2019 | 10.50 | 11.00 | 10.40 | 10.50 | 90,960 | -0.20(-1.87%) |
Dec 16, 2019 | 10.20 | 10.70 | 10.10 | 10.70 | 149,223 | +0.52(+5.16%) |
Dec 13, 2019 | 10.10 | 10.35 | 9.750 | 10.18 | 108,690 | +0.08(+0.74%) |
Dec 12, 2019 | 10.00 | 10.20 | 9.700 | 10.10 | 117,956 | +0.20(+2.02%) |
Dec 11, 2019 | 10.00 | 10.30 | 9.800 | 9.900 | 163,440 | -0.50(-4.81%) |
Dec 10, 2019 | 10.50 | 10.60 | 10.10 | 10.40 | 175,803 | -0.40(-3.70%) |
Dec 09, 2019 | 11.20 | 11.20 | 10.30 | 10.80 | 231,493 | -0.40(-3.57%) |
Dec 06, 2019 | 10.70 | 11.20 | 10.10 | 11.20 | 373,670 | +0.30(+2.75%) |
Dec 05, 2019 | 11.80 | 13.00 | 10.10 | 10.90 | 2,826,728 | +1.70(+18.48%) |
Dec 04, 2019 | 9.200 | 9.300 | 9.100 | 9.200 | 71,930 | -0.10(-1.08%) |
Dec 03, 2019 | 9.300 | 9.400 | 9.100 | 9.300 | 109,639 | +0.05(+0.55%) |
Dec 02, 2019 | 9.500 | 9.500 | 9.051 | 9.249 | 122,371 | -0.25(-2.64%) |
Nov 29, 2019 | 9.500 | 9.590 | 9.050 | 9.500 | 111,510 | -0.13(-1.35%) |
Nov 27, 2019 | 9.800 | 9.850 | 9.300 | 9.630 | 127,860 | +0.33(+3.55%) |
Nov 26, 2019 | 9.600 | 9.900 | 9.200 | 9.300 | 121,261 | -0.35(-3.62%) |
Nov 25, 2019 | 9.500 | 10.20 | 9.100 | 9.649 | 155,964 | +0.16(+1.66%) |
Nov 22, 2019 | 9.800 | 9.800 | 9.000 | 9.491 | 171,050 | -0.31(-3.15%) |
Nov 21, 2019 | 10.00 | 10.10 | 9.500 | 9.800 | 173,170 | -0.30(-2.97%) |
Nov 20, 2019 | 9.700 | 10.30 | 9.500 | 10.10 | 141,636 | +0.11(+1.10%) |
Nov 19, 2019 | 10.70 | 10.90 | 9.701 | 9.990 | 285,159 | -0.81(-7.50%) |
Nov 18, 2019 | 10.50 | 11.10 | 10.40 | 10.80 | 295,447 | +0.40(+3.85%) |
Nov 15, 2019 | 11.00 | 11.10 | 10.10 | 10.40 | 300,950 | -0.40(-3.70%) |
Nov 14, 2019 | 9.900 | 11.00 | 9.200 | 10.80 | 433,714 | +0.84(+8.38%) |
Nov 13, 2019 | 9.523 | 10.40 | 9.400 | 9.965 | 468,376 | -0.63(-5.99%) |
Nov 12, 2019 | 8.620 | 10.70 | 8.500 | 10.60 | 847,854 | +2.05(+24.05%) |
Nov 11, 2019 | 8.812 | 8.936 | 8.200 | 8.545 | 212,841 | -0.26(-2.91%) |
Nov 08, 2019 | 9.000 | 10.20 | 8.500 | 8.801 | 611,960 | -1.40(-13.72%) |
Nov 07, 2019 | 13.80 | 15.00 | 9.700 | 10.20 | 5,861,455 | +1.20(+13.33%) |
Nov 06, 2019 | 8.000 | 9.000 | 7.700 | 9.000 | 386,644 | +0.90(+11.11%) |
Nov 05, 2019 | 8.200 | 8.300 | 7.900 | 8.100 | 131,511 | +0.00(+0.00%) |
Nov 04, 2019 | 8.800 | 8.900 | 8.000 | 8.100 | 193,233 | -0.37(-4.41%) |
Nov 01, 2019 | 8.011 | 8.700 | 7.701 | 8.474 | 188,190 | +0.57(+7.27%) |
Oct 31, 2019 | 8.388 | 8.388 | 7.503 | 7.900 | 291,311 | -0.60(-7.06%) |
Oct 30, 2019 | 8.350 | 9.600 | 8.232 | 8.500 | 887,080 | +1.00(+13.33%) |
Oct 29, 2019 | 7.900 | 8.000 | 7.100 | 7.500 | 382,004 | -0.65(-7.96%) |
Oct 28, 2019 | 9.087 | 9.150 | 8.000 | 8.149 | 401,357 | -0.77(-8.64%) |
Oct 25, 2019 | 9.800 | 10.00 | 8.701 | 8.920 | 649,570 | -1.18(-11.68%) |
Oct 24, 2019 | 11.40 | 11.50 | 10.00 | 10.10 | 671,018 | -0.90(-8.18%) |
Oct 23, 2019 | 11.50 | 12.60 | 10.50 | 11.00 | 759,564 | -0.60(-5.17%) |
Oct 22, 2019 | 10.80 | 11.70 | 9.900 | 11.60 | 949,392 | +0.80(+7.41%) |
Oct 21, 2019 | 9.100 | 12.70 | 8.200 | 10.80 | 3,755,833 | -8.20(-43.16%) |
Oct 18, 2019 | 17.10 | 39.80 | 17.10 | 19.00 | 6,845,580 | +5.20(+37.68%) |
Oct 17, 2019 | 20.20 | 23.20 | 12.90 | 13.80 | 625,811 | -14.70(-51.58%) |
Oct 16, 2019 | 11.20 | 47.00 | 10.50 | 28.50 | 3,485,613 | +22.99(+417.62%) |
Oct 15, 2019 | 5.051 | 6.070 | 5.000 | 5.506 | 10,489 | +0.31(+5.88%) |
Oct 14, 2019 | 6.100 | 6.100 | 5.000 | 5.200 | 15,086 | -0.64(-10.97%) |
Oct 11, 2019 | 5.985 | 5.986 | 5.700 | 5.841 | 1,190 | +0.14(+2.47%) |
Oct 10, 2019 | 5.740 | 5.869 | 5.080 | 5.700 | 4,988 | -0.10(-1.72%) |
Oct 09, 2019 | 6.400 | 6.400 | 5.547 | 5.800 | 8,428 | -0.30(-4.92%) |
Oct 08, 2019 | 6.500 | 6.500 | 6.100 | 6.100 | 4,236 | -0.27(-4.19%) |
Oct 07, 2019 | 6.620 | 6.620 | 6.122 | 6.367 | 7,720 | -0.10(-1.56%) |
Oct 04, 2019 | 6.700 | 6.858 | 6.100 | 6.468 | 5,990 | -0.33(-4.85%) |
Oct 03, 2019 | 6.345 | 6.900 | 6.323 | 6.798 | 1,400 | +0.55(+8.82%) |
Oct 02, 2019 | 6.900 | 7.006 | 6.200 | 6.247 | 4,961 | -0.56(-8.19%) |