Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.11 | 10.75 | 9.820 | 10.43 | 4,404,700 | +0.23(+2.21%) |
Dec 30, 2019 | 11.15 | 11.30 | 10.13 | 10.20 | 4,630,571 | -0.95(-8.52%) |
Dec 27, 2019 | 11.45 | 11.64 | 10.86 | 11.15 | 3,617,200 | -0.27(-2.36%) |
Dec 26, 2019 | 11.61 | 11.95 | 11.32 | 11.42 | 3,468,374 | -0.28(-2.39%) |
Dec 24, 2019 | 11.82 | 11.89 | 11.38 | 11.70 | 2,371,900 | -0.04(-0.34%) |
Dec 23, 2019 | 10.98 | 12.04 | 10.52 | 11.74 | 6,878,665 | +0.76(+6.92%) |
Dec 20, 2019 | 11.30 | 11.36 | 10.71 | 10.98 | 9,413,000 | -0.38(-3.35%) |
Dec 19, 2019 | 11.98 | 12.10 | 11.20 | 11.36 | 5,515,313 | -0.67(-5.57%) |
Dec 18, 2019 | 12.18 | 12.58 | 11.80 | 12.03 | 3,848,567 | -0.14(-1.15%) |
Dec 17, 2019 | 11.14 | 12.29 | 10.50 | 12.17 | 9,260,438 | +0.06(+0.50%) |
Dec 16, 2019 | 13.08 | 13.25 | 11.85 | 12.11 | 9,473,348 | -0.75(-5.83%) |
Dec 13, 2019 | 13.15 | 14.09 | 12.65 | 12.86 | 11,096,000 | -0.57(-4.24%) |
Dec 12, 2019 | 11.22 | 13.53 | 11.17 | 13.43 | 12,516,152 | +1.71(+14.59%) |
Dec 11, 2019 | 12.21 | 12.40 | 10.85 | 11.72 | 9,906,990 | -0.38(-3.14%) |
Dec 10, 2019 | 11.00 | 12.60 | 10.80 | 12.10 | 17,910,128 | +1.39(+12.98%) |
Dec 09, 2019 | 10.00 | 10.87 | 9.700 | 10.71 | 13,950,208 | +1.10(+11.45%) |
Dec 06, 2019 | 8.900 | 10.25 | 8.800 | 9.610 | 16,756,300 | +0.75(+8.47%) |
Dec 05, 2019 | 11.94 | 12.16 | 8.720 | 8.860 | 25,991,016 | -3.26(-26.90%) |
Dec 04, 2019 | 12.55 | 13.15 | 11.39 | 12.12 | 15,499,986 | +0.45(+3.86%) |
Dec 03, 2019 | 14.65 | 15.55 | 11.43 | 11.67 | 26,345,548 | -4.76(-28.97%) |
Dec 02, 2019 | 16.35 | 17.37 | 13.99 | 16.43 | 39,857,772 | +1.50(+10.05%) |
Nov 29, 2019 | 12.99 | 16.62 | 12.55 | 14.93 | 33,475,800 | +2.52(+20.31%) |
Nov 27, 2019 | 11.05 | 12.66 | 11.05 | 12.41 | 20,183,500 | +1.49(+13.64%) |
Nov 26, 2019 | 10.20 | 11.60 | 9.680 | 10.92 | 20,859,868 | +0.65(+6.33%) |
Nov 25, 2019 | 9.100 | 10.33 | 8.830 | 10.27 | 17,644,372 | +1.61(+18.59%) |
Nov 22, 2019 | 7.810 | 8.725 | 7.700 | 8.660 | 11,780,900 | +0.90(+11.60%) |
Nov 21, 2019 | 7.290 | 8.020 | 7.000 | 7.760 | 8,141,651 | +0.75(+10.70%) |
Nov 20, 2019 | 7.540 | 7.790 | 6.900 | 7.010 | 7,449,363 | -0.78(-10.01%) |
Nov 19, 2019 | 7.390 | 8.200 | 7.180 | 7.790 | 19,165,324 | +0.33(+4.42%) |
Nov 18, 2019 | 6.490 | 7.170 | 6.260 | 7.460 | 9,923,691 | +1.08(+16.93%) |
Nov 15, 2019 | 6.370 | 6.580 | 6.210 | 6.380 | 5,362,700 | +0.07(+1.11%) |
Nov 14, 2019 | 6.700 | 7.000 | 5.970 | 6.310 | 15,840,734 | -0.24(-3.66%) |
Nov 13, 2019 | 5.820 | 6.800 | 5.640 | 6.550 | 31,418,050 | +1.08(+19.74%) |
Nov 12, 2019 | 5.330 | 5.910 | 5.250 | 5.470 | 6,673,136 | +0.09(+1.67%) |
Nov 11, 2019 | 6.020 | 6.350 | 5.260 | 5.380 | 17,974,578 | -0.50(-8.50%) |
Nov 08, 2019 | 4.420 | 6.250 | 4.290 | 5.880 | 36,768,800 | +1.56(+36.11%) |
Nov 07, 2019 | 4.300 | 4.490 | 4.110 | 4.320 | 12,016,263 | +0.73(+20.33%) |
Nov 06, 2019 | 3.660 | 3.770 | 3.540 | 3.590 | 3,682,703 | -0.02(-0.55%) |
Nov 05, 2019 | 3.720 | 3.940 | 3.580 | 3.610 | 3,289,243 | -0.14(-3.73%) |
Nov 04, 2019 | 3.600 | 3.830 | 3.570 | 3.750 | 3,557,054 | +0.17(+4.60%) |
Nov 01, 2019 | 3.220 | 3.645 | 3.180 | 3.585 | 4,224,200 | +0.42(+13.09%) |
Oct 31, 2019 | 3.400 | 3.400 | 3.080 | 3.170 | 3,882,886 | -0.23(-6.76%) |
Oct 30, 2019 | 3.700 | 3.770 | 3.360 | 3.400 | 3,059,107 | -0.31(-8.36%) |
Oct 29, 2019 | 3.760 | 3.880 | 3.550 | 3.710 | 5,077,188 | -0.24(-6.08%) |
Oct 28, 2019 | 3.060 | 4.030 | 2.930 | 3.950 | 14,266,539 | +0.95(+31.67%) |
Oct 25, 2019 | 3.060 | 3.160 | 3.000 | 3.000 | 2,449,700 | -0.09(-2.91%) |
Oct 24, 2019 | 3.210 | 3.290 | 3.060 | 3.090 | 2,803,779 | -0.11(-3.44%) |
Oct 23, 2019 | 3.450 | 3.480 | 3.200 | 3.200 | 2,188,879 | -0.24(-6.98%) |
Oct 22, 2019 | 3.500 | 3.600 | 3.380 | 3.440 | 2,498,620 | +0.00(+0.00%) |
Oct 21, 2019 | 3.360 | 3.600 | 3.310 | 3.440 | 1,648,213 | +0.10(+2.99%) |
Oct 18, 2019 | 3.700 | 3.750 | 3.290 | 3.340 | 3,365,800 | -0.32(-8.74%) |
Oct 17, 2019 | 3.260 | 3.760 | 3.210 | 3.660 | 3,907,742 | +0.46(+14.38%) |
Oct 16, 2019 | 3.230 | 3.320 | 3.190 | 3.200 | 1,860,692 | +0.00(+0.00%) |
Oct 15, 2019 | 3.110 | 3.330 | 3.010 | 3.200 | 4,087,476 | +0.08(+2.56%) |
Oct 14, 2019 | 3.300 | 3.360 | 3.110 | 3.120 | 2,080,853 | -0.15(-4.73%) |
Oct 11, 2019 | 3.210 | 3.370 | 3.170 | 3.275 | 3,162,800 | +0.10(+3.31%) |
Oct 10, 2019 | 3.220 | 3.395 | 3.120 | 3.170 | 3,589,083 | -0.02(-0.63%) |
Oct 09, 2019 | 3.180 | 3.270 | 3.130 | 3.190 | 4,356,354 | +0.03(+0.95%) |
Oct 08, 2019 | 3.500 | 3.550 | 3.140 | 3.160 | 4,160,439 | -0.44(-12.22%) |
Oct 07, 2019 | 3.700 | 3.710 | 3.570 | 3.600 | 2,372,050 | -0.11(-2.96%) |
Oct 04, 2019 | 3.850 | 3.885 | 3.700 | 3.710 | 2,104,900 | -0.15(-3.89%) |
Oct 03, 2019 | 4.020 | 4.080 | 3.740 | 3.860 | 2,982,406 | -0.19(-4.69%) |
Oct 02, 2019 | 3.950 | 4.130 | 3.700 | 4.050 | 2,722,332 | +0.05(+1.25%) |