Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.13 | 15.14 | 14.07 | 14.90 | 970,000 | +0.75(+5.30%) |
Dec 30, 2019 | 14.33 | 14.89 | 13.93 | 14.15 | 791,566 | -0.23(-1.60%) |
Dec 27, 2019 | 14.58 | 14.87 | 13.55 | 14.38 | 1,037,600 | -0.28(-1.91%) |
Dec 26, 2019 | 14.99 | 15.00 | 13.62 | 14.66 | 1,780,582 | +0.59(+4.19%) |
Dec 24, 2019 | 12.50 | 14.19 | 12.33 | 14.07 | 1,601,000 | +1.98(+16.38%) |
Dec 23, 2019 | 11.47 | 12.25 | 11.32 | 12.09 | 472,472 | +0.68(+5.96%) |
Dec 20, 2019 | 11.39 | 11.50 | 11.02 | 11.41 | 652,800 | +0.04(+0.35%) |
Dec 19, 2019 | 11.38 | 11.55 | 10.92 | 11.37 | 327,039 | +0.06(+0.53%) |
Dec 18, 2019 | 11.99 | 12.18 | 11.24 | 11.31 | 684,471 | -0.66(-5.51%) |
Dec 17, 2019 | 11.84 | 12.45 | 11.66 | 11.97 | 1,324,537 | +0.39(+3.37%) |
Dec 16, 2019 | 11.73 | 11.99 | 11.38 | 11.58 | 703,649 | -0.15(-1.28%) |
Dec 13, 2019 | 11.19 | 11.96 | 11.15 | 11.73 | 728,000 | +0.53(+4.73%) |
Dec 12, 2019 | 12.00 | 12.00 | 10.41 | 11.20 | 1,516,936 | -0.11(-0.97%) |
Dec 11, 2019 | 11.64 | 11.90 | 10.91 | 11.31 | 657,985 | -0.34(-2.92%) |
Dec 10, 2019 | 11.14 | 11.94 | 11.10 | 11.65 | 994,094 | +0.51(+4.58%) |
Dec 09, 2019 | 11.07 | 11.41 | 10.87 | 11.14 | 494,095 | +0.07(+0.63%) |
Dec 06, 2019 | 11.50 | 11.51 | 10.70 | 11.07 | 670,800 | -0.20(-1.77%) |
Dec 05, 2019 | 10.76 | 11.46 | 10.75 | 11.27 | 798,761 | +0.59(+5.52%) |
Dec 04, 2019 | 10.30 | 11.30 | 10.22 | 10.68 | 1,222,764 | +0.48(+4.71%) |
Dec 03, 2019 | 10.30 | 10.50 | 9.970 | 10.20 | 517,337 | -0.07(-0.68%) |
Dec 02, 2019 | 10.20 | 10.93 | 9.970 | 10.27 | 703,818 | +0.31(+3.11%) |
Nov 29, 2019 | 9.750 | 10.11 | 9.690 | 9.960 | 236,900 | -0.04(-0.40%) |
Nov 27, 2019 | 10.54 | 10.60 | 9.810 | 10.00 | 745,300 | -0.30(-2.91%) |
Nov 26, 2019 | 9.800 | 10.65 | 9.260 | 10.30 | 946,660 | +0.50(+5.10%) |
Nov 25, 2019 | 9.690 | 9.990 | 9.319 | 9.800 | 545,437 | +0.07(+0.72%) |
Nov 22, 2019 | 8.750 | 9.750 | 8.540 | 9.730 | 729,900 | +0.98(+11.20%) |
Nov 21, 2019 | 9.180 | 9.250 | 8.710 | 8.750 | 407,195 | -0.29(-3.21%) |
Nov 20, 2019 | 8.240 | 9.210 | 8.170 | 9.040 | 757,397 | +0.82(+9.98%) |
Nov 19, 2019 | 7.890 | 8.480 | 7.880 | 8.220 | 383,578 | +0.34(+4.31%) |
Nov 18, 2019 | 8.070 | 8.280 | 7.810 | 7.880 | 264,341 | -0.19(-2.35%) |
Nov 15, 2019 | 7.570 | 8.200 | 7.570 | 8.070 | 241,300 | +0.57(+7.60%) |
Nov 14, 2019 | 8.270 | 8.370 | 7.270 | 7.500 | 505,020 | -0.79(-9.53%) |
Nov 13, 2019 | 8.470 | 8.590 | 8.120 | 8.290 | 414,715 | -0.21(-2.47%) |
Nov 12, 2019 | 8.260 | 8.710 | 8.250 | 8.500 | 483,261 | +0.25(+3.03%) |
Nov 11, 2019 | 8.350 | 8.520 | 8.210 | 8.250 | 299,376 | -0.08(-0.96%) |
Nov 08, 2019 | 8.010 | 8.440 | 7.920 | 8.330 | 493,300 | +0.33(+4.13%) |
Nov 07, 2019 | 8.280 | 8.640 | 7.830 | 8.000 | 732,183 | -0.29(-3.50%) |
Nov 06, 2019 | 7.070 | 8.500 | 6.730 | 8.290 | 1,411,743 | +1.42(+20.67%) |
Nov 05, 2019 | 6.950 | 7.240 | 6.600 | 6.870 | 344,878 | -0.06(-0.87%) |
Nov 04, 2019 | 6.870 | 7.000 | 6.540 | 6.930 | 243,025 | +0.11(+1.61%) |
Nov 01, 2019 | 6.500 | 6.950 | 6.450 | 6.820 | 211,900 | +0.33(+5.08%) |
Oct 31, 2019 | 6.790 | 6.850 | 6.400 | 6.490 | 250,423 | -0.29(-4.28%) |
Oct 30, 2019 | 6.750 | 6.890 | 6.390 | 6.780 | 270,416 | +0.04(+0.59%) |
Oct 29, 2019 | 6.820 | 6.980 | 6.680 | 6.740 | 285,544 | -0.10(-1.46%) |
Oct 28, 2019 | 6.780 | 6.940 | 6.530 | 6.840 | 350,346 | +0.09(+1.33%) |
Oct 25, 2019 | 6.420 | 6.770 | 6.140 | 6.750 | 331,300 | +0.27(+4.17%) |
Oct 24, 2019 | 6.190 | 6.580 | 6.150 | 6.480 | 380,905 | +0.30(+4.85%) |
Oct 23, 2019 | 5.990 | 6.450 | 5.950 | 6.180 | 263,018 | +0.16(+2.66%) |
Oct 22, 2019 | 6.010 | 6.560 | 5.880 | 6.020 | 569,683 | -0.05(-0.82%) |
Oct 21, 2019 | 6.520 | 6.566 | 6.000 | 6.070 | 294,083 | -0.45(-6.90%) |
Oct 18, 2019 | 6.000 | 6.780 | 6.000 | 6.520 | 400,300 | +0.50(+8.31%) |
Oct 17, 2019 | 5.830 | 6.090 | 5.830 | 6.020 | 206,864 | +0.18(+3.08%) |
Oct 16, 2019 | 6.160 | 6.165 | 5.700 | 5.840 | 347,433 | -0.20(-3.31%) |
Oct 15, 2019 | 5.920 | 6.270 | 5.820 | 6.040 | 260,154 | +0.18(+3.07%) |
Oct 14, 2019 | 6.030 | 6.150 | 5.610 | 5.860 | 294,777 | -0.19(-3.14%) |
Oct 11, 2019 | 5.880 | 6.410 | 5.800 | 6.050 | 321,900 | +0.14(+2.37%) |
Oct 10, 2019 | 5.990 | 6.239 | 5.720 | 5.910 | 361,839 | -0.08(-1.34%) |
Oct 09, 2019 | 6.720 | 6.720 | 5.720 | 5.990 | 1,108,545 | -0.71(-10.60%) |
Oct 08, 2019 | 6.960 | 7.250 | 6.660 | 6.700 | 268,796 | -0.33(-4.69%) |
Oct 07, 2019 | 7.040 | 7.280 | 6.940 | 7.030 | 284,245 | -0.05(-0.71%) |
Oct 04, 2019 | 7.320 | 7.400 | 6.855 | 7.080 | 514,000 | -0.21(-2.88%) |
Oct 03, 2019 | 6.810 | 7.380 | 6.790 | 7.290 | 380,301 | +0.46(+6.81%) |
Oct 02, 2019 | 6.700 | 6.990 | 6.370 | 6.825 | 528,210 | -0.01(-0.22%) |