Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.39 | 12.39 | 12.39 | 0 | -0.01(-0.08%) | |
Dec 30, 2019 | 12.15 | 12.54 | 12.09 | 12.40 | 83,343 | +0.09(+0.73%) |
Dec 27, 2019 | 12.52 | 12.63 | 12.26 | 12.31 | 58,047 | -0.41(-3.22%) |
Dec 24, 2019 | 12.72 | 12.72 | 12.72 | 0 | -0.29(-2.23%) | |
Dec 23, 2019 | 12.99 | 13.11 | 12.86 | 13.01 | 68,480 | +0.07(+0.54%) |
Dec 20, 2019 | 13.21 | 13.25 | 12.93 | 12.94 | 135,790 | -0.22(-1.67%) |
Dec 19, 2019 | 13.12 | 13.22 | 12.87 | 13.16 | 139,112 | +0.07(+0.53%) |
Dec 18, 2019 | 12.96 | 13.19 | 12.91 | 13.09 | 85,044 | +0.19(+1.47%) |
Dec 17, 2019 | 13.51 | 13.51 | 12.87 | 12.90 | 216,974 | -0.58(-4.30%) |
Dec 16, 2019 | 13.42 | 13.89 | 13.42 | 13.48 | 196,035 | -0.07(-0.52%) |
Dec 13, 2019 | 13.57 | 13.64 | 13.41 | 13.55 | 134,519 | -0.09(-0.66%) |
Dec 12, 2019 | 13.65 | 13.67 | 13.46 | 13.64 | 72,160 | +0.01(+0.07%) |
Dec 11, 2019 | 13.18 | 13.64 | 13.03 | 13.63 | 155,488 | +0.37(+2.79%) |
Dec 10, 2019 | 13.35 | 13.42 | 13.14 | 13.26 | 66,771 | -0.11(-0.82%) |
Dec 09, 2019 | 13.47 | 13.52 | 13.07 | 13.37 | 74,010 | +0.01(+0.07%) |
Dec 06, 2019 | 13.50 | 13.53 | 13.07 | 13.36 | 177,693 | -0.23(-1.69%) |
Dec 05, 2019 | 13.67 | 14.32 | 13.45 | 13.59 | 229,168 | +0.03(+0.22%) |
Dec 04, 2019 | 13.38 | 13.76 | 13.38 | 13.56 | 106,560 | +0.18(+1.35%) |
Dec 03, 2019 | 13.72 | 13.72 | 13.10 | 13.38 | 152,743 | -0.37(-2.69%) |
Dec 02, 2019 | 13.51 | 13.77 | 13.45 | 13.75 | 138,442 | +0.23(+1.70%) |
Nov 29, 2019 | 13.43 | 13.69 | 13.16 | 13.52 | 107,794 | +0.08(+0.60%) |
Nov 28, 2019 | 13.30 | 13.60 | 13.30 | 13.44 | 110,339 | +0.05(+0.37%) |
Nov 27, 2019 | 13.46 | 13.53 | 13.08 | 13.39 | 134,619 | -0.26(-1.90%) |
Nov 26, 2019 | 13.55 | 13.71 | 13.50 | 13.65 | 62,429 | +0.04(+0.29%) |
Nov 25, 2019 | 13.60 | 13.75 | 13.31 | 13.61 | 166,861 | -0.10(-0.73%) |
Nov 22, 2019 | 13.37 | 13.81 | 13.37 | 13.71 | 181,726 | +0.20(+1.48%) |
Nov 21, 2019 | 13.34 | 13.59 | 13.05 | 13.51 | 191,882 | +0.17(+1.27%) |
Nov 20, 2019 | 13.47 | 13.47 | 12.95 | 13.34 | 240,650 | -0.16(-1.19%) |
Nov 19, 2019 | 12.59 | 13.64 | 12.56 | 13.50 | 430,047 | +0.74(+5.80%) |
Nov 18, 2019 | 12.73 | 12.82 | 12.37 | 12.76 | 193,349 | +0.03(+0.24%) |
Nov 15, 2019 | 11.85 | 12.76 | 11.82 | 12.73 | 328,040 | +0.88(+7.43%) |
Nov 14, 2019 | 10.88 | 11.85 | 10.84 | 11.85 | 270,262 | +1.06(+9.82%) |
Nov 13, 2019 | 10.99 | 11.00 | 10.40 | 10.79 | 160,776 | +0.23(+2.18%) |
Nov 12, 2019 | 10.73 | 10.75 | 10.41 | 10.56 | 281,742 | +0.09(+0.86%) |
Nov 11, 2019 | 10.05 | 10.50 | 9.960 | 10.47 | 277,195 | +0.42(+4.18%) |
Nov 08, 2019 | 9.010 | 10.75 | 9.010 | 10.05 | 748,329 | +1.73(+20.79%) |
Nov 07, 2019 | 8.430 | 8.430 | 8.200 | 8.320 | 77,321 | -0.02(-0.24%) |
Nov 06, 2019 | 8.010 | 8.430 | 8.010 | 8.340 | 49,284 | +0.21(+2.58%) |
Nov 05, 2019 | 8.350 | 8.350 | 8.000 | 8.130 | 78,138 | +0.06(+0.74%) |
Nov 04, 2019 | 8.210 | 8.300 | 8.050 | 8.070 | 56,115 | -0.08(-0.98%) |
Nov 01, 2019 | 8.290 | 8.470 | 8.110 | 8.150 | 72,326 | -0.14(-1.69%) |
Oct 31, 2019 | 8.000 | 8.320 | 7.950 | 8.290 | 68,267 | +0.30(+3.75%) |
Oct 30, 2019 | 7.960 | 8.010 | 7.900 | 7.990 | 56,775 | +0.02(+0.25%) |
Oct 29, 2019 | 7.950 | 8.020 | 7.890 | 7.970 | 70,983 | -0.03(-0.38%) |
Oct 28, 2019 | 8.080 | 8.200 | 7.980 | 8.000 | 68,479 | -0.08(-0.99%) |
Oct 25, 2019 | 8.110 | 8.170 | 8.050 | 8.080 | 15,388 | -0.08(-0.98%) |
Oct 24, 2019 | 8.300 | 8.340 | 8.080 | 8.160 | 60,651 | -0.11(-1.33%) |
Oct 23, 2019 | 8.440 | 8.450 | 8.180 | 8.270 | 75,026 | -0.18(-2.13%) |
Oct 22, 2019 | 8.430 | 8.550 | 8.310 | 8.450 | 45,359 | +0.17(+2.05%) |
Oct 21, 2019 | 8.280 | 8.310 | 8.200 | 8.280 | 40,381 | +0.08(+0.98%) |
Oct 18, 2019 | 8.240 | 8.390 | 8.060 | 8.200 | 77,419 | +0.02(+0.24%) |
Oct 17, 2019 | 8.260 | 8.390 | 8.170 | 8.180 | 47,848 | -0.14(-1.68%) |
Oct 16, 2019 | 8.180 | 8.520 | 8.180 | 8.320 | 86,457 | +0.12(+1.46%) |
Oct 15, 2019 | 8.000 | 8.260 | 7.960 | 8.200 | 50,395 | +0.01(+0.12%) |
Oct 11, 2019 | 8.190 | 8.190 | 8.190 | 0 | +0.27(+3.41%) | |
Oct 10, 2019 | 7.600 | 7.940 | 7.520 | 7.920 | 114,322 | +0.26(+3.39%) |
Oct 09, 2019 | 7.660 | 7.800 | 7.490 | 7.660 | 404,503 | +0.02(+0.26%) |
Oct 08, 2019 | 7.510 | 7.710 | 7.390 | 7.640 | 58,751 | +0.11(+1.46%) |
Oct 07, 2019 | 7.510 | 7.570 | 7.460 | 7.530 | 181,256 | -0.01(-0.13%) |
Oct 04, 2019 | 7.470 | 7.580 | 7.450 | 7.540 | 61,775 | +0.05(+0.67%) |
Oct 03, 2019 | 7.580 | 7.610 | 7.330 | 7.490 | 70,385 | -0.15(-1.96%) |
Oct 02, 2019 | 7.800 | 7.800 | 7.500 | 7.640 | 59,114 | -0.23(-2.92%) |