Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.19 | 10.19 | 10.19 | 0 | +0.09(+0.89%) | |
Dec 30, 2019 | 9.770 | 10.16 | 9.680 | 10.10 | 398,652 | +0.47(+4.88%) |
Dec 27, 2019 | 9.980 | 10.24 | 9.600 | 9.630 | 720,418 | -0.38(-3.80%) |
Dec 24, 2019 | 10.01 | 10.01 | 10.01 | 0 | +0.17(+1.73%) | |
Dec 23, 2019 | 9.830 | 9.930 | 9.730 | 9.840 | 602,306 | +0.70(+7.66%) |
Dec 20, 2019 | 9.080 | 9.310 | 9.060 | 9.140 | 808,784 | -0.28(-2.97%) |
Dec 19, 2019 | 9.820 | 9.830 | 9.400 | 9.420 | 768,002 | -0.08(-0.84%) |
Dec 18, 2019 | 9.540 | 9.690 | 9.500 | 9.500 | 674,238 | +0.29(+3.15%) |
Dec 17, 2019 | 9.230 | 9.400 | 9.110 | 9.210 | 683,995 | +0.21(+2.33%) |
Dec 16, 2019 | 8.890 | 9.080 | 8.850 | 9.000 | 739,057 | -0.35(-3.74%) |
Dec 13, 2019 | 9.440 | 9.510 | 9.250 | 9.350 | 764,452 | +0.27(+2.97%) |
Dec 12, 2019 | 9.510 | 9.670 | 8.940 | 9.080 | 1,299,823 | -0.71(-7.25%) |
Dec 11, 2019 | 9.500 | 9.800 | 9.370 | 9.790 | 677,977 | +0.19(+1.98%) |
Dec 10, 2019 | 9.750 | 9.880 | 9.460 | 9.600 | 812,822 | -0.11(-1.13%) |
Dec 09, 2019 | 9.940 | 10.14 | 9.710 | 9.710 | 789,532 | +0.68(+7.53%) |
Dec 06, 2019 | 8.580 | 9.180 | 8.580 | 9.030 | 1,519,331 | +0.45(+5.24%) |
Dec 05, 2019 | 8.500 | 8.650 | 8.260 | 8.580 | 1,427,954 | -0.04(-0.46%) |
Dec 04, 2019 | 8.680 | 8.920 | 8.520 | 8.620 | 1,392,224 | +0.20(+2.38%) |
Dec 03, 2019 | 8.620 | 8.720 | 7.890 | 8.420 | 1,860,165 | -0.82(-8.87%) |
Dec 02, 2019 | 9.220 | 9.650 | 9.210 | 9.240 | 865,967 | -0.05(-0.54%) |
Nov 29, 2019 | 9.120 | 9.700 | 9.080 | 9.290 | 987,475 | +0.74(+8.65%) |
Nov 28, 2019 | 8.210 | 8.550 | 8.210 | 8.550 | 272,975 | +0.27(+3.26%) |
Nov 27, 2019 | 8.210 | 8.360 | 8.080 | 8.280 | 660,875 | +0.20(+2.48%) |
Nov 26, 2019 | 8.110 | 8.260 | 8.070 | 8.080 | 967,164 | +0.30(+3.86%) |
Nov 25, 2019 | 7.650 | 7.830 | 7.640 | 7.780 | 851,370 | +0.65(+9.12%) |
Nov 22, 2019 | 7.370 | 7.370 | 7.030 | 7.130 | 1,475,508 | -0.42(-5.56%) |
Nov 21, 2019 | 7.710 | 7.890 | 7.520 | 7.550 | 891,344 | -0.11(-1.44%) |
Nov 20, 2019 | 7.770 | 7.820 | 7.570 | 7.660 | 710,319 | -0.25(-3.16%) |
Nov 19, 2019 | 7.850 | 7.920 | 7.750 | 7.910 | 734,167 | +0.26(+3.40%) |
Nov 18, 2019 | 7.410 | 7.670 | 7.310 | 7.650 | 941,388 | +0.64(+9.13%) |
Nov 15, 2019 | 7.160 | 7.250 | 6.800 | 7.010 | 988,606 | -0.14(-1.96%) |
Nov 14, 2019 | 6.960 | 7.210 | 6.900 | 7.150 | 1,210,842 | +0.19(+2.73%) |
Nov 13, 2019 | 7.330 | 7.450 | 6.950 | 6.960 | 898,815 | -0.21(-2.93%) |
Nov 12, 2019 | 7.030 | 7.250 | 7.030 | 7.170 | 737,833 | +0.06(+0.84%) |
Nov 11, 2019 | 6.920 | 7.200 | 6.920 | 7.110 | 1,224,543 | +0.67(+10.40%) |
Nov 08, 2019 | 6.370 | 6.560 | 6.370 | 6.440 | 721,529 | +0.01(+0.16%) |
Nov 07, 2019 | 6.380 | 6.600 | 6.060 | 6.430 | 2,034,044 | +0.15(+2.39%) |
Nov 06, 2019 | 6.120 | 6.300 | 6.040 | 6.280 | 1,588,558 | +0.20(+3.29%) |
Nov 05, 2019 | 6.120 | 6.260 | 6.020 | 6.080 | 1,842,706 | -0.25(-3.95%) |
Nov 04, 2019 | 6.500 | 6.500 | 6.260 | 6.330 | 2,555,928 | -0.58(-8.39%) |
Nov 01, 2019 | 7.500 | 7.540 | 6.840 | 6.910 | 1,564,839 | -0.38(-5.21%) |
Oct 31, 2019 | 6.920 | 7.440 | 6.900 | 7.290 | 1,616,873 | +0.29(+4.14%) |
Oct 30, 2019 | 6.930 | 7.140 | 6.890 | 7.000 | 2,127,523 | -0.35(-4.76%) |
Oct 29, 2019 | 7.210 | 7.390 | 6.900 | 7.350 | 3,067,250 | -0.38(-4.92%) |
Oct 28, 2019 | 7.850 | 8.090 | 7.600 | 7.730 | 1,327,992 | -0.68(-8.09%) |
Oct 25, 2019 | 8.530 | 8.560 | 8.370 | 8.410 | 405,575 | +0.03(+0.36%) |
Oct 24, 2019 | 8.580 | 8.770 | 8.360 | 8.380 | 770,001 | -0.28(-3.23%) |
Oct 23, 2019 | 8.520 | 8.780 | 8.520 | 8.660 | 497,429 | +0.12(+1.41%) |
Oct 22, 2019 | 8.450 | 8.570 | 8.360 | 8.540 | 714,557 | +0.03(+0.35%) |
Oct 21, 2019 | 8.540 | 8.730 | 8.500 | 8.510 | 837,045 | +0.56(+7.04%) |
Oct 18, 2019 | 8.230 | 8.300 | 7.940 | 7.950 | 1,435,148 | -0.16(-1.97%) |
Oct 17, 2019 | 8.230 | 8.320 | 7.960 | 8.110 | 978,229 | -0.24(-2.87%) |
Oct 16, 2019 | 7.890 | 8.400 | 7.840 | 8.350 | 1,195,858 | +0.32(+3.99%) |
Oct 15, 2019 | 8.300 | 8.310 | 8.010 | 8.030 | 1,260,459 | -0.50(-5.86%) |
Oct 11, 2019 | 8.530 | 8.530 | 8.530 | 0 | -0.40(-4.48%) | |
Oct 10, 2019 | 8.710 | 8.940 | 8.560 | 8.930 | 1,637,425 | +0.21(+2.41%) |
Oct 09, 2019 | 8.420 | 8.740 | 8.290 | 8.720 | 1,012,035 | +0.39(+4.68%) |
Oct 08, 2019 | 8.300 | 8.480 | 8.300 | 8.330 | 828,669 | +0.10(+1.22%) |
Oct 07, 2019 | 8.190 | 8.320 | 8.050 | 8.230 | 1,516,790 | +0.25(+3.13%) |
Oct 04, 2019 | 8.320 | 8.390 | 7.650 | 7.980 | 1,797,146 | -0.09(-1.12%) |
Oct 03, 2019 | 8.800 | 9.040 | 7.980 | 8.070 | 2,429,438 | -0.59(-6.81%) |
Oct 02, 2019 | 8.490 | 8.780 | 8.390 | 8.660 | 1,356,283 | +0.25(+2.97%) |