Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.25 | 10.45 | 9.900 | 10.15 | 96,460 | +0.00(+0.00%) |
Dec 30, 2019 | 10.60 | 11.10 | 10.00 | 10.15 | 100,349 | -0.65(-6.02%) |
Dec 27, 2019 | 11.35 | 11.40 | 10.50 | 10.80 | 86,780 | -0.50(-4.42%) |
Dec 26, 2019 | 11.40 | 11.95 | 11.05 | 11.30 | 71,799 | -0.60(-5.04%) |
Dec 24, 2019 | 11.90 | 12.05 | 11.30 | 11.90 | 62,640 | +0.05(+0.42%) |
Dec 23, 2019 | 10.55 | 12.00 | 10.55 | 11.85 | 151,332 | +0.90(+8.22%) |
Dec 20, 2019 | 11.35 | 11.45 | 10.64 | 10.95 | 86,220 | -0.25(-2.23%) |
Dec 19, 2019 | 12.05 | 12.45 | 11.05 | 11.20 | 259,680 | -1.65(-12.84%) |
Dec 18, 2019 | 13.15 | 14.35 | 11.70 | 12.85 | 1,396,134 | +1.20(+10.30%) |
Dec 17, 2019 | 10.25 | 11.75 | 10.10 | 11.65 | 195,726 | +1.10(+10.43%) |
Dec 16, 2019 | 10.20 | 10.70 | 9.800 | 10.55 | 73,643 | +0.20(+1.93%) |
Dec 13, 2019 | 10.65 | 10.80 | 9.600 | 10.35 | 128,680 | -0.20(-1.90%) |
Dec 12, 2019 | 10.65 | 11.35 | 10.40 | 10.55 | 137,556 | +0.05(+0.48%) |
Dec 11, 2019 | 11.45 | 11.50 | 10.10 | 10.50 | 148,131 | -0.85(-7.49%) |
Dec 10, 2019 | 11.80 | 12.25 | 11.00 | 11.35 | 119,320 | -0.35(-2.99%) |
Dec 09, 2019 | 11.40 | 13.10 | 10.75 | 11.70 | 161,565 | -0.10(-0.85%) |
Dec 06, 2019 | 12.45 | 12.45 | 10.55 | 11.80 | 307,720 | -0.65(-5.22%) |
Dec 05, 2019 | 13.35 | 13.55 | 12.10 | 12.45 | 210,884 | -1.30(-9.45%) |
Dec 04, 2019 | 14.10 | 14.50 | 13.50 | 13.75 | 453,097 | +0.65(+4.96%) |
Dec 03, 2019 | 13.25 | 15.00 | 13.05 | 13.10 | 1,666,457 | -12.90(-49.62%) |
Dec 02, 2019 | 33.50 | 40.90 | 25.00 | 26.00 | 3,088,834 | +6.90(+36.13%) |
Nov 29, 2019 | 15.50 | 35.35 | 15.30 | 19.10 | 2,916,460 | +7.50(+64.66%) |
Nov 27, 2019 | 6.750 | 19.48 | 6.272 | 11.60 | 3,078,500 | +5.20(+81.25%) |
Nov 26, 2019 | 5.500 | 6.400 | 5.000 | 6.400 | 166,166 | +0.00(+0.00%) |
Nov 25, 2019 | 6.900 | 7.000 | 5.750 | 6.400 | 227,877 | -2.25(-26.01%) |
Nov 22, 2019 | 3.275 | 14.90 | 3.275 | 8.650 | 2,636,000 | +6.45(+293.27%) |
Nov 21, 2019 | 2.219 | 2.290 | 1.900 | 2.200 | 26,617 | +0.09(+4.09%) |
Nov 20, 2019 | 2.100 | 2.300 | 1.900 | 2.113 | 14,682 | +0.04(+1.78%) |
Nov 19, 2019 | 2.000 | 2.112 | 1.900 | 2.076 | 4,815 | +0.08(+3.80%) |
Nov 18, 2019 | 2.250 | 2.250 | 2.000 | 2.000 | 8,986 | -0.24(-10.71%) |
Nov 15, 2019 | 2.350 | 2.350 | 2.150 | 2.240 | 11,840 | +0.04(+1.82%) |
Nov 14, 2019 | 1.750 | 2.200 | 1.750 | 2.200 | 27,070 | +0.34(+18.15%) |
Nov 13, 2019 | 2.500 | 2.550 | 1.805 | 1.862 | 71,801 | -0.61(-24.78%) |
Nov 12, 2019 | 3.350 | 3.500 | 2.450 | 2.475 | 54,270 | -0.87(-26.10%) |
Nov 11, 2019 | 7.450 | 7.450 | 3.350 | 3.350 | 83,748 | -7.05(-67.79%) |
Nov 08, 2019 | 10.60 | 10.60 | 9.700 | 10.40 | 2,780 | -0.25(-2.35%) |
Nov 07, 2019 | 11.95 | 13.75 | 9.700 | 10.65 | 14,292 | -0.75(-6.58%) |
Nov 06, 2019 | 9.050 | 12.00 | 9.050 | 11.40 | 19,522 | +2.60(+29.55%) |
Nov 05, 2019 | 8.100 | 9.300 | 8.085 | 8.800 | 3,447 | +0.35(+4.14%) |
Nov 04, 2019 | 8.900 | 8.900 | 8.100 | 8.450 | 8,754 | -0.30(-3.43%) |
Nov 01, 2019 | 8.000 | 9.000 | 8.000 | 8.750 | 2,640 | +0.60(+7.36%) |
Oct 31, 2019 | 8.250 | 8.400 | 8.136 | 8.150 | 757 | +0.05(+0.62%) |
Oct 30, 2019 | 8.150 | 8.500 | 8.100 | 8.100 | 1,566 | -0.40(-4.71%) |
Oct 29, 2019 | 8.250 | 8.500 | 8.100 | 8.500 | 2,320 | +0.50(+6.25%) |
Oct 28, 2019 | 8.350 | 8.400 | 7.950 | 8.000 | 4,548 | +0.00(+0.00%) |
Oct 25, 2019 | 8.300 | 8.300 | 8.000 | 8.000 | 2,000 | +0.00(+0.00%) |
Oct 24, 2019 | 8.100 | 8.250 | 7.600 | 8.000 | 1,267 | +0.25(+3.23%) |
Oct 23, 2019 | 7.950 | 8.150 | 7.750 | 7.750 | 1,407 | -0.23(-2.87%) |
Oct 22, 2019 | 8.800 | 8.800 | 7.900 | 7.979 | 1,275 | +0.13(+1.64%) |
Oct 21, 2019 | 8.000 | 8.600 | 7.750 | 7.850 | 1,165 | -0.25(-3.09%) |
Oct 18, 2019 | 8.500 | 8.500 | 7.750 | 8.100 | 1,000 | +0.20(+2.53%) |
Oct 17, 2019 | 8.400 | 8.500 | 7.850 | 7.900 | 1,331 | -0.60(-7.06%) |
Oct 16, 2019 | 7.848 | 8.500 | 7.848 | 8.500 | 1,791 | +0.05(+0.59%) |
Oct 15, 2019 | 8.800 | 8.800 | 8.306 | 8.450 | 2,014 | -0.05(-0.59%) |
Oct 14, 2019 | 8.450 | 9.000 | 8.000 | 8.500 | 3,024 | +0.20(+2.41%) |
Oct 11, 2019 | 8.053 | 8.300 | 7.425 | 8.300 | 740 | +0.55(+7.10%) |
Oct 10, 2019 | 8.200 | 8.200 | 7.750 | 7.750 | 900 | -0.35(-4.32%) |
Oct 09, 2019 | 8.050 | 8.100 | 7.650 | 8.100 | 420 | +0.35(+4.52%) |
Oct 08, 2019 | 8.050 | 8.200 | 7.300 | 7.750 | 354 | +0.25(+3.33%) |
Oct 07, 2019 | 8.250 | 8.250 | 7.300 | 7.500 | 775 | -0.05(-0.66%) |
Oct 04, 2019 | 8.100 | 8.100 | 7.550 | 7.550 | 460 | -0.65(-7.93%) |
Oct 03, 2019 | 8.200 | 8.350 | 8.200 | 8.200 | 240 | +0.27(+3.47%) |
Oct 02, 2019 | 7.893 | 8.100 | 7.750 | 7.925 | 1,409 | -0.38(-4.52%) |