Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.00 | 20.00 | 19.93 | 19.96 | 2,526,700 | -0.03(-0.15%) |
Dec 30, 2019 | 20.04 | 20.08 | 19.97 | 19.99 | 2,206,770 | -0.06(-0.30%) |
Dec 27, 2019 | 20.11 | 20.14 | 20.04 | 20.05 | 2,156,400 | -0.04(-0.20%) |
Dec 26, 2019 | 20.14 | 20.15 | 20.07 | 20.09 | 2,150,304 | -0.04(-0.20%) |
Dec 24, 2019 | 20.19 | 20.22 | 20.06 | 20.13 | 919,600 | +0.02(+0.10%) |
Dec 23, 2019 | 20.15 | 20.24 | 20.00 | 20.11 | 3,445,627 | -0.08(-0.40%) |
Dec 20, 2019 | 20.32 | 20.36 | 20.06 | 20.19 | 5,753,800 | -0.20(-0.98%) |
Dec 19, 2019 | 20.15 | 20.42 | 20.02 | 20.39 | 3,547,437 | +0.23(+1.14%) |
Dec 18, 2019 | 20.10 | 20.18 | 20.03 | 20.16 | 5,286,622 | +0.05(+0.25%) |
Dec 17, 2019 | 20.11 | 20.20 | 20.03 | 20.11 | 3,660,072 | -0.01(-0.05%) |
Dec 16, 2019 | 20.02 | 20.34 | 20.02 | 20.12 | 4,061,493 | +0.05(+0.27%) |
Dec 13, 2019 | 20.02 | 20.08 | 19.96 | 20.07 | 5,406,500 | +0.08(+0.38%) |
Dec 12, 2019 | 20.20 | 20.25 | 19.95 | 19.99 | 5,324,308 | -0.21(-1.04%) |
Dec 11, 2019 | 19.92 | 20.45 | 19.92 | 20.20 | 9,720,974 | +0.25(+1.23%) |
Dec 10, 2019 | 19.70 | 20.10 | 19.69 | 19.95 | 21,938,012 | +0.25(+1.29%) |
Dec 09, 2019 | 19.62 | 19.73 | 19.58 | 19.70 | 70,875,064 | +10.04(+103.83%) |
Dec 06, 2019 | 9.510 | 9.900 | 9.390 | 9.665 | 3,514,600 | +0.15(+1.63%) |
Dec 05, 2019 | 9.420 | 10.03 | 9.380 | 9.510 | 3,972,781 | +0.21(+2.26%) |
Dec 04, 2019 | 9.300 | 9.350 | 8.950 | 9.300 | 2,343,170 | +0.19(+2.09%) |
Dec 03, 2019 | 9.100 | 9.165 | 8.800 | 9.110 | 2,028,096 | -0.04(-0.38%) |
Dec 02, 2019 | 9.810 | 9.820 | 9.010 | 9.145 | 2,582,950 | -0.45(-4.64%) |
Nov 29, 2019 | 9.820 | 10.05 | 9.430 | 9.590 | 1,101,300 | -0.17(-1.74%) |
Nov 27, 2019 | 9.180 | 9.770 | 9.120 | 9.760 | 2,196,300 | +0.73(+8.08%) |
Nov 26, 2019 | 9.000 | 9.150 | 8.860 | 9.030 | 1,797,059 | +0.04(+0.50%) |
Nov 25, 2019 | 8.250 | 9.140 | 8.250 | 8.985 | 2,323,076 | +0.79(+9.71%) |
Nov 22, 2019 | 8.490 | 8.540 | 8.030 | 8.190 | 1,529,300 | -0.31(-3.65%) |
Nov 21, 2019 | 8.740 | 8.780 | 8.420 | 8.500 | 2,299,276 | -0.19(-2.19%) |
Nov 20, 2019 | 8.490 | 8.930 | 8.490 | 8.690 | 2,700,837 | +0.23(+2.72%) |
Nov 19, 2019 | 7.640 | 8.510 | 7.590 | 8.460 | 2,950,797 | +0.87(+11.46%) |
Nov 18, 2019 | 7.900 | 7.900 | 7.505 | 7.590 | 2,264,212 | -0.29(-3.68%) |
Nov 15, 2019 | 7.840 | 7.950 | 7.650 | 7.880 | 3,152,100 | +0.05(+0.70%) |
Nov 14, 2019 | 7.780 | 8.000 | 7.780 | 7.825 | 1,979,150 | +0.07(+0.84%) |
Nov 13, 2019 | 7.870 | 7.880 | 7.655 | 7.760 | 1,230,027 | -0.13(-1.65%) |
Nov 12, 2019 | 7.700 | 7.970 | 7.665 | 7.890 | 1,522,703 | +0.19(+2.47%) |
Nov 11, 2019 | 7.710 | 7.920 | 7.500 | 7.700 | 1,477,066 | +0.04(+0.52%) |
Nov 08, 2019 | 7.610 | 7.803 | 7.400 | 7.660 | 2,803,500 | +0.05(+0.72%) |
Nov 07, 2019 | 8.050 | 8.062 | 7.360 | 7.605 | 4,035,134 | -0.38(-4.82%) |
Nov 06, 2019 | 7.870 | 8.800 | 6.980 | 7.990 | 8,374,516 | -1.74(-17.88%) |
Nov 05, 2019 | 9.640 | 9.970 | 9.390 | 9.730 | 2,032,926 | +0.04(+0.41%) |
Nov 04, 2019 | 10.21 | 10.29 | 9.560 | 9.690 | 1,876,351 | -0.50(-4.91%) |
Nov 01, 2019 | 10.15 | 10.35 | 10.03 | 10.19 | 2,195,400 | +0.08(+0.79%) |
Oct 31, 2019 | 9.230 | 10.14 | 9.230 | 10.11 | 1,643,446 | +0.73(+7.78%) |
Oct 30, 2019 | 9.540 | 9.730 | 9.070 | 9.380 | 1,639,360 | -0.15(-1.57%) |
Oct 29, 2019 | 9.900 | 9.970 | 9.420 | 9.530 | 1,981,448 | -0.35(-3.54%) |
Oct 28, 2019 | 9.570 | 9.990 | 9.510 | 9.880 | 1,335,974 | +0.38(+4.00%) |
Oct 25, 2019 | 9.310 | 9.620 | 9.181 | 9.500 | 789,400 | +0.25(+2.70%) |
Oct 24, 2019 | 8.980 | 9.270 | 8.910 | 9.250 | 733,283 | +0.34(+3.82%) |
Oct 23, 2019 | 9.270 | 9.540 | 8.580 | 8.910 | 2,240,792 | -0.64(-6.70%) |
Oct 22, 2019 | 9.620 | 9.790 | 9.410 | 9.550 | 1,524,436 | +0.02(+0.21%) |
Oct 21, 2019 | 9.190 | 9.600 | 9.110 | 9.530 | 1,124,182 | +0.40(+4.38%) |
Oct 18, 2019 | 9.220 | 9.350 | 8.935 | 9.130 | 1,658,000 | -0.18(-1.93%) |
Oct 17, 2019 | 9.150 | 9.610 | 9.150 | 9.310 | 2,276,265 | +0.34(+3.79%) |
Oct 16, 2019 | 8.700 | 9.020 | 8.590 | 8.970 | 1,223,548 | +0.34(+3.88%) |
Oct 15, 2019 | 8.460 | 8.690 | 8.360 | 8.635 | 1,196,997 | +0.17(+2.07%) |
Oct 14, 2019 | 8.550 | 8.580 | 8.300 | 8.460 | 1,104,550 | -0.12(-1.40%) |
Oct 11, 2019 | 8.800 | 8.990 | 8.540 | 8.580 | 1,661,300 | -0.15(-1.72%) |
Oct 10, 2019 | 8.190 | 8.750 | 8.190 | 8.730 | 1,260,747 | +0.52(+6.33%) |
Oct 09, 2019 | 8.600 | 8.730 | 8.050 | 8.210 | 1,512,164 | -0.33(-3.86%) |
Oct 08, 2019 | 8.190 | 8.780 | 8.150 | 8.540 | 2,266,224 | +0.26(+3.14%) |
Oct 07, 2019 | 8.340 | 8.600 | 8.160 | 8.280 | 2,630,279 | -0.01(-0.12%) |
Oct 04, 2019 | 8.200 | 8.460 | 7.860 | 8.290 | 2,033,000 | +0.14(+1.72%) |
Oct 03, 2019 | 7.540 | 8.190 | 7.430 | 8.150 | 4,747,801 | +0.66(+8.81%) |
Oct 02, 2019 | 6.960 | 7.680 | 6.880 | 7.490 | 4,816,705 | +0.44(+6.24%) |