Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.56 | 10.81 | 10.53 | 10.56 | 1,316,800 | +0.01(+0.09%) |
Dec 30, 2019 | 10.99 | 10.99 | 10.55 | 10.55 | 942,477 | -0.40(-3.65%) |
Dec 27, 2019 | 11.32 | 11.36 | 10.93 | 10.95 | 721,100 | -0.34(-3.01%) |
Dec 26, 2019 | 11.04 | 11.35 | 10.96 | 11.29 | 620,426 | +0.34(+3.11%) |
Dec 24, 2019 | 11.18 | 11.18 | 10.91 | 10.95 | 218,200 | -0.24(-2.14%) |
Dec 23, 2019 | 10.98 | 11.30 | 10.69 | 11.19 | 948,381 | +0.21(+1.91%) |
Dec 20, 2019 | 10.94 | 11.11 | 10.87 | 10.98 | 2,376,000 | +0.04(+0.37%) |
Dec 19, 2019 | 11.02 | 11.34 | 10.85 | 10.94 | 1,506,944 | -0.04(-0.36%) |
Dec 18, 2019 | 10.61 | 11.09 | 10.56 | 10.98 | 1,364,613 | +0.33(+3.10%) |
Dec 17, 2019 | 10.13 | 10.70 | 9.900 | 10.65 | 1,471,829 | +0.54(+5.34%) |
Dec 16, 2019 | 10.11 | 10.45 | 9.780 | 10.11 | 2,139,971 | +0.14(+1.40%) |
Dec 13, 2019 | 9.290 | 10.01 | 9.150 | 9.970 | 2,436,700 | +0.67(+7.20%) |
Dec 12, 2019 | 7.840 | 10.48 | 7.840 | 9.300 | 5,027,517 | +1.57(+20.31%) |
Dec 11, 2019 | 7.450 | 7.810 | 7.410 | 7.730 | 943,221 | +0.24(+3.20%) |
Dec 10, 2019 | 7.700 | 7.710 | 7.280 | 7.490 | 1,252,532 | -0.22(-2.85%) |
Dec 09, 2019 | 7.620 | 7.760 | 7.620 | 7.710 | 635,278 | +0.00(+0.00%) |
Dec 06, 2019 | 7.590 | 7.840 | 7.530 | 7.710 | 820,800 | +0.28(+3.77%) |
Dec 05, 2019 | 7.400 | 7.730 | 7.310 | 7.430 | 1,153,512 | +0.03(+0.41%) |
Dec 04, 2019 | 7.150 | 7.420 | 7.065 | 7.400 | 1,019,721 | +0.33(+4.67%) |
Dec 03, 2019 | 6.870 | 7.110 | 6.620 | 7.070 | 911,952 | -0.01(-0.14%) |
Dec 02, 2019 | 7.320 | 7.350 | 7.035 | 7.080 | 584,711 | -0.19(-2.61%) |
Nov 29, 2019 | 7.360 | 7.450 | 7.130 | 7.270 | 558,600 | -0.25(-3.32%) |
Nov 27, 2019 | 7.160 | 7.540 | 6.870 | 7.520 | 820,600 | +0.42(+5.92%) |
Nov 26, 2019 | 7.830 | 7.890 | 7.060 | 7.100 | 967,652 | -0.85(-10.69%) |
Nov 25, 2019 | 7.460 | 8.000 | 7.460 | 7.950 | 928,620 | +0.56(+7.58%) |
Nov 22, 2019 | 7.630 | 7.700 | 7.350 | 7.390 | 573,400 | -0.20(-2.64%) |
Nov 21, 2019 | 7.680 | 7.720 | 7.455 | 7.590 | 610,080 | -0.01(-0.13%) |
Nov 20, 2019 | 7.720 | 7.915 | 7.600 | 7.600 | 669,561 | -0.25(-3.18%) |
Nov 19, 2019 | 7.950 | 8.010 | 7.700 | 7.850 | 641,771 | -0.09(-1.13%) |
Nov 18, 2019 | 8.140 | 8.140 | 7.560 | 7.940 | 904,658 | -0.20(-2.46%) |
Nov 15, 2019 | 7.850 | 8.200 | 7.710 | 8.140 | 1,225,500 | +0.39(+5.03%) |
Nov 14, 2019 | 7.940 | 8.075 | 7.750 | 7.750 | 782,167 | -0.26(-3.25%) |
Nov 13, 2019 | 7.930 | 8.070 | 7.640 | 8.010 | 890,817 | -0.08(-0.99%) |
Nov 12, 2019 | 8.070 | 8.155 | 7.960 | 8.090 | 898,915 | +0.03(+0.37%) |
Nov 11, 2019 | 8.150 | 8.300 | 8.060 | 8.060 | 1,164,105 | -0.26(-3.12%) |
Nov 08, 2019 | 8.060 | 8.390 | 7.900 | 8.320 | 700,600 | +0.20(+2.46%) |
Nov 07, 2019 | 8.400 | 8.520 | 8.120 | 8.120 | 876,955 | -0.15(-1.81%) |
Nov 06, 2019 | 8.560 | 8.730 | 8.260 | 8.270 | 1,191,216 | -0.36(-4.17%) |
Nov 05, 2019 | 8.260 | 8.680 | 8.190 | 8.630 | 1,772,816 | +0.42(+5.12%) |
Nov 04, 2019 | 7.620 | 8.350 | 7.530 | 8.210 | 2,844,912 | +0.73(+9.76%) |
Nov 01, 2019 | 7.240 | 7.770 | 7.170 | 7.480 | 2,600,000 | +0.48(+6.86%) |
Oct 31, 2019 | 6.950 | 7.020 | 6.555 | 7.000 | 3,900,582 | +0.08(+1.16%) |
Oct 30, 2019 | 7.110 | 7.150 | 6.615 | 6.920 | 3,285,613 | -0.04(-0.57%) |
Oct 29, 2019 | 7.710 | 7.870 | 6.820 | 6.960 | 8,070,585 | -2.92(-29.55%) |
Oct 28, 2019 | 9.700 | 10.22 | 9.700 | 9.880 | 1,343,641 | +0.24(+2.49%) |
Oct 25, 2019 | 9.490 | 9.680 | 9.460 | 9.640 | 813,600 | +0.10(+1.05%) |
Oct 24, 2019 | 9.530 | 9.790 | 9.470 | 9.540 | 785,347 | +0.01(+0.10%) |
Oct 23, 2019 | 9.510 | 9.570 | 9.350 | 9.530 | 868,279 | +0.03(+0.32%) |
Oct 22, 2019 | 9.500 | 9.630 | 9.170 | 9.500 | 861,726 | -0.04(-0.42%) |
Oct 21, 2019 | 9.180 | 9.590 | 9.060 | 9.540 | 917,125 | +0.49(+5.41%) |
Oct 18, 2019 | 9.450 | 9.520 | 9.040 | 9.050 | 944,800 | -0.47(-4.94%) |
Oct 17, 2019 | 9.500 | 9.570 | 9.290 | 9.520 | 658,726 | +0.15(+1.60%) |
Oct 16, 2019 | 9.360 | 9.538 | 9.240 | 9.370 | 614,611 | -0.05(-0.53%) |
Oct 15, 2019 | 9.370 | 9.565 | 9.200 | 9.420 | 746,982 | +0.05(+0.53%) |
Oct 14, 2019 | 9.200 | 9.470 | 9.020 | 9.370 | 619,710 | +0.04(+0.43%) |
Oct 11, 2019 | 9.340 | 9.650 | 9.310 | 9.330 | 831,400 | +0.19(+2.08%) |
Oct 10, 2019 | 9.150 | 9.400 | 9.100 | 9.140 | 949,450 | +0.05(+0.55%) |
Oct 09, 2019 | 9.360 | 9.410 | 8.710 | 9.090 | 1,666,059 | -0.17(-1.84%) |
Oct 08, 2019 | 9.660 | 9.740 | 9.170 | 9.260 | 1,675,154 | -0.53(-5.41%) |
Oct 07, 2019 | 9.880 | 10.06 | 9.740 | 9.790 | 1,847,854 | -0.11(-1.11%) |
Oct 04, 2019 | 10.15 | 10.23 | 9.730 | 9.900 | 833,700 | -0.18(-1.79%) |
Oct 03, 2019 | 10.30 | 10.35 | 9.450 | 10.08 | 2,000,103 | -0.29(-2.80%) |
Oct 02, 2019 | 10.56 | 10.62 | 10.17 | 10.37 | 1,150,933 | -0.34(-3.17%) |