Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.040 | 9.280 | 8.773 | 8.880 | 12,012 | -0.08(-0.89%) |
Dec 30, 2019 | 8.960 | 8.960 | 8.240 | 8.960 | 28,611 | +0.16(+1.82%) |
Dec 27, 2019 | 8.400 | 9.200 | 8.400 | 8.800 | 34,487 | +0.40(+4.76%) |
Dec 26, 2019 | 8.640 | 8.890 | 8.320 | 8.400 | 21,910 | -0.16(-1.87%) |
Dec 24, 2019 | 8.720 | 8.960 | 8.400 | 8.560 | 20,262 | -0.16(-1.83%) |
Dec 23, 2019 | 9.120 | 9.280 | 8.640 | 8.720 | 28,991 | -0.48(-5.22%) |
Dec 20, 2019 | 9.360 | 9.440 | 9.200 | 9.200 | 13,650 | -0.08(-0.86%) |
Dec 19, 2019 | 9.440 | 9.760 | 8.640 | 9.280 | 24,071 | +0.00(+0.00%) |
Dec 18, 2019 | 10.48 | 10.56 | 9.280 | 9.280 | 57,159 | -0.88(-8.66%) |
Dec 17, 2019 | 11.20 | 11.52 | 10.16 | 10.16 | 56,249 | +0.00(+0.00%) |
Dec 16, 2019 | 10.80 | 10.80 | 10.16 | 10.16 | 13,109 | -0.56(-5.22%) |
Dec 13, 2019 | 10.24 | 10.88 | 10.24 | 10.72 | 11,562 | +0.48(+4.69%) |
Dec 12, 2019 | 10.64 | 10.80 | 10.24 | 10.24 | 15,993 | -0.40(-3.76%) |
Dec 11, 2019 | 10.72 | 10.96 | 10.24 | 10.64 | 12,460 | +0.08(+0.76%) |
Dec 10, 2019 | 10.40 | 10.80 | 10.32 | 10.56 | 12,785 | -0.32(-2.94%) |
Dec 09, 2019 | 11.36 | 11.36 | 10.00 | 10.88 | 36,065 | -0.08(-0.73%) |
Dec 06, 2019 | 11.04 | 11.36 | 10.72 | 10.96 | 20,862 | -0.29(-2.57%) |
Dec 05, 2019 | 10.96 | 12.00 | 10.88 | 11.25 | 38,101 | +0.13(+1.16%) |
Dec 04, 2019 | 11.36 | 11.36 | 11.12 | 11.12 | 4,546 | +0.00(+0.00%) |
Dec 03, 2019 | 11.28 | 11.60 | 10.88 | 11.12 | 6,093 | -0.16(-1.42%) |
Dec 02, 2019 | 11.84 | 11.84 | 11.12 | 11.28 | 4,431 | -0.40(-3.42%) |
Nov 29, 2019 | 12.08 | 12.12 | 11.68 | 11.68 | 2,025 | -0.16(-1.35%) |
Nov 27, 2019 | 11.76 | 12.00 | 11.68 | 11.84 | 4,862 | +0.24(+2.07%) |
Nov 26, 2019 | 11.76 | 11.76 | 11.20 | 11.60 | 4,504 | -0.32(-2.68%) |
Nov 25, 2019 | 11.52 | 12.00 | 10.96 | 11.92 | 10,676 | +0.11(+0.93%) |
Nov 22, 2019 | 12.08 | 12.32 | 11.52 | 11.81 | 22,850 | -0.11(-0.93%) |
Nov 21, 2019 | 12.56 | 13.52 | 11.92 | 11.92 | 50,635 | -0.48(-3.87%) |
Nov 20, 2019 | 12.21 | 12.96 | 12.21 | 12.40 | 8,886 | -0.09(-0.74%) |
Nov 19, 2019 | 12.56 | 12.96 | 12.32 | 12.49 | 17,817 | -0.31(-2.40%) |
Nov 18, 2019 | 13.20 | 13.20 | 12.32 | 12.80 | 9,874 | -0.40(-3.03%) |
Nov 15, 2019 | 12.16 | 13.36 | 12.08 | 13.20 | 8,587 | +0.72(+5.77%) |
Nov 14, 2019 | 13.12 | 13.41 | 12.00 | 12.48 | 12,095 | -1.12(-8.24%) |
Nov 13, 2019 | 13.84 | 13.86 | 12.00 | 13.60 | 11,444 | -1.60(-10.53%) |
Nov 12, 2019 | 14.40 | 16.72 | 13.76 | 15.20 | 18,954 | +1.20(+8.57%) |
Nov 11, 2019 | 14.00 | 16.40 | 13.76 | 14.00 | 35,082 | +0.40(+2.94%) |
Nov 08, 2019 | 13.36 | 13.68 | 13.04 | 13.60 | 3,712 | +0.40(+3.03%) |
Nov 07, 2019 | 13.76 | 14.08 | 13.04 | 13.20 | 4,959 | -0.56(-4.07%) |
Nov 06, 2019 | 13.52 | 14.40 | 13.12 | 13.76 | 6,215 | +0.32(+2.38%) |
Nov 05, 2019 | 13.68 | 14.16 | 13.09 | 13.44 | 6,807 | -0.16(-1.18%) |
Nov 04, 2019 | 14.56 | 14.56 | 13.36 | 13.60 | 7,460 | -0.16(-1.16%) |
Nov 01, 2019 | 13.61 | 14.52 | 13.36 | 13.76 | 13,087 | +0.48(+3.61%) |
Oct 31, 2019 | 13.36 | 13.84 | 13.04 | 13.28 | 6,424 | -0.05(-0.36%) |
Oct 30, 2019 | 13.60 | 13.76 | 13.28 | 13.33 | 5,430 | -0.51(-3.70%) |
Oct 29, 2019 | 14.40 | 14.96 | 13.28 | 13.84 | 12,738 | -0.40(-2.81%) |
Oct 28, 2019 | 14.88 | 15.36 | 14.00 | 14.24 | 7,862 | -0.61(-4.08%) |
Oct 25, 2019 | 15.12 | 15.52 | 14.80 | 14.85 | 11,075 | -0.67(-4.34%) |
Oct 24, 2019 | 15.68 | 16.24 | 14.80 | 15.52 | 5,822 | -0.08(-0.51%) |
Oct 23, 2019 | 15.60 | 16.08 | 14.00 | 15.60 | 34,767 | -1.12(-6.70%) |
Oct 22, 2019 | 15.68 | 24.48 | 15.28 | 16.72 | 219,274 | +1.04(+6.63%) |
Oct 21, 2019 | 14.88 | 15.76 | 14.80 | 15.68 | 2,222 | +0.80(+5.38%) |
Oct 18, 2019 | 15.12 | 15.44 | 14.65 | 14.88 | 1,262 | -0.16(-1.06%) |
Oct 17, 2019 | 16.00 | 16.63 | 14.48 | 15.04 | 5,750 | -0.72(-4.57%) |
Oct 16, 2019 | 16.00 | 16.00 | 15.68 | 15.76 | 918 | +0.08(+0.51%) |
Oct 15, 2019 | 15.20 | 16.08 | 15.04 | 15.68 | 5,573 | +0.48(+3.16%) |
Oct 14, 2019 | 15.04 | 15.20 | 14.80 | 15.20 | 2,108 | +0.18(+1.20%) |
Oct 11, 2019 | 14.38 | 15.20 | 14.38 | 15.02 | 500 | +0.70(+4.89%) |
Oct 10, 2019 | 15.04 | 15.12 | 14.00 | 14.32 | 1,769 | -0.56(-3.76%) |
Oct 09, 2019 | 15.04 | 15.12 | 14.74 | 14.88 | 579 | +0.40(+2.76%) |
Oct 08, 2019 | 14.80 | 15.28 | 14.48 | 14.48 | 874 | -0.32(-2.16%) |
Oct 07, 2019 | 14.96 | 15.44 | 14.80 | 14.80 | 498 | -0.32(-2.12%) |
Oct 04, 2019 | 14.72 | 15.39 | 14.51 | 15.12 | 1,912 | +0.40(+2.72%) |
Oct 03, 2019 | 14.48 | 15.76 | 14.01 | 14.72 | 4,993 | +0.32(+2.22%) |
Oct 02, 2019 | 13.36 | 14.88 | 13.36 | 14.40 | 1,395 | -0.32(-2.17%) |