Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.50 | 11.79 | 10.42 | 11.35 | 712,400 | +0.71(+6.67%) |
Dec 30, 2019 | 10.34 | 10.71 | 10.10 | 10.64 | 509,467 | +0.43(+4.21%) |
Dec 27, 2019 | 9.700 | 10.42 | 9.660 | 10.21 | 530,700 | +0.50(+5.15%) |
Dec 26, 2019 | 10.03 | 10.05 | 9.550 | 9.710 | 338,521 | -0.29(-2.90%) |
Dec 24, 2019 | 10.01 | 10.17 | 9.730 | 10.00 | 267,500 | -0.13(-1.28%) |
Dec 23, 2019 | 10.11 | 10.25 | 9.990 | 10.13 | 479,187 | +0.02(+0.20%) |
Dec 20, 2019 | 10.22 | 10.26 | 9.740 | 10.11 | 763,000 | -0.20(-1.94%) |
Dec 19, 2019 | 10.40 | 10.60 | 10.25 | 10.31 | 515,544 | -0.27(-2.55%) |
Dec 18, 2019 | 10.45 | 10.70 | 10.41 | 10.58 | 453,733 | +0.11(+1.05%) |
Dec 17, 2019 | 10.68 | 10.97 | 10.41 | 10.47 | 549,411 | -0.23(-2.15%) |
Dec 16, 2019 | 11.70 | 11.80 | 10.40 | 10.70 | 996,627 | -0.97(-8.31%) |
Dec 13, 2019 | 12.20 | 12.63 | 11.24 | 11.67 | 1,703,300 | -0.34(-2.83%) |
Dec 12, 2019 | 12.29 | 12.88 | 11.92 | 12.01 | 6,535,361 | -0.37(-2.99%) |
Dec 11, 2019 | 12.54 | 13.13 | 12.10 | 12.38 | 1,143,356 | -0.28(-2.21%) |
Dec 10, 2019 | 11.53 | 12.84 | 11.01 | 12.66 | 3,495,069 | +1.21(+10.57%) |
Dec 09, 2019 | 11.20 | 11.75 | 10.89 | 11.45 | 1,134,878 | +0.15(+1.33%) |
Dec 06, 2019 | 10.46 | 11.40 | 10.46 | 11.30 | 1,056,000 | +0.78(+7.41%) |
Dec 05, 2019 | 10.29 | 11.84 | 9.920 | 10.52 | 1,564,943 | +0.53(+5.31%) |
Dec 04, 2019 | 9.400 | 10.09 | 9.200 | 9.990 | 2,013,644 | +0.60(+6.39%) |
Dec 03, 2019 | 9.010 | 9.410 | 8.630 | 9.390 | 1,531,842 | +0.38(+4.22%) |
Dec 02, 2019 | 9.010 | 9.110 | 8.110 | 9.010 | 1,607,964 | +0.14(+1.58%) |
Nov 29, 2019 | 8.750 | 9.890 | 8.615 | 8.870 | 1,678,900 | +0.30(+3.50%) |
Nov 27, 2019 | 7.000 | 8.610 | 7.000 | 8.570 | 3,186,300 | +1.75(+25.66%) |
Nov 26, 2019 | 5.640 | 6.860 | 5.500 | 6.820 | 2,350,154 | +1.34(+24.45%) |
Nov 25, 2019 | 5.490 | 5.520 | 4.670 | 5.480 | 1,539,398 | -0.09(-1.62%) |
Nov 22, 2019 | 5.650 | 5.780 | 5.520 | 5.570 | 366,900 | +0.05(+0.91%) |
Nov 21, 2019 | 5.630 | 5.750 | 5.510 | 5.520 | 480,213 | -0.17(-2.99%) |
Nov 20, 2019 | 5.800 | 5.860 | 5.610 | 5.690 | 400,032 | -0.16(-2.74%) |
Nov 19, 2019 | 5.940 | 6.020 | 5.660 | 5.850 | 580,512 | -0.07(-1.18%) |
Nov 18, 2019 | 5.730 | 6.095 | 5.280 | 5.920 | 1,390,709 | +0.15(+2.60%) |
Nov 15, 2019 | 6.380 | 6.380 | 5.650 | 5.770 | 1,427,100 | -0.50(-7.97%) |
Nov 14, 2019 | 6.540 | 6.660 | 6.230 | 6.270 | 569,908 | -0.28(-4.27%) |
Nov 13, 2019 | 7.000 | 7.100 | 6.100 | 6.550 | 1,352,902 | -0.47(-6.70%) |
Nov 12, 2019 | 6.980 | 7.890 | 6.920 | 7.020 | 2,351,098 | -1.44(-17.02%) |
Nov 11, 2019 | 8.060 | 9.000 | 8.060 | 8.460 | 976,473 | +0.30(+3.68%) |
Nov 08, 2019 | 7.800 | 8.210 | 7.630 | 8.160 | 545,600 | +0.36(+4.62%) |
Nov 07, 2019 | 7.750 | 7.920 | 7.490 | 7.800 | 509,763 | +0.07(+0.91%) |
Nov 06, 2019 | 7.930 | 7.930 | 7.640 | 7.730 | 405,511 | -0.10(-1.28%) |
Nov 05, 2019 | 8.050 | 8.170 | 7.780 | 7.830 | 288,887 | -0.24(-2.97%) |
Nov 04, 2019 | 8.090 | 8.300 | 7.970 | 8.070 | 386,544 | +0.07(+0.88%) |
Nov 01, 2019 | 7.610 | 8.250 | 7.475 | 8.000 | 702,800 | +0.47(+6.24%) |
Oct 31, 2019 | 7.650 | 7.800 | 7.370 | 7.530 | 642,801 | -0.03(-0.40%) |
Oct 30, 2019 | 7.690 | 7.755 | 7.250 | 7.560 | 424,944 | -0.15(-1.95%) |
Oct 29, 2019 | 7.690 | 7.980 | 7.640 | 7.710 | 295,868 | +0.06(+0.78%) |
Oct 28, 2019 | 7.840 | 7.980 | 7.510 | 7.650 | 624,131 | -0.23(-2.92%) |
Oct 25, 2019 | 7.860 | 8.220 | 7.740 | 7.880 | 574,400 | +0.08(+1.03%) |
Oct 24, 2019 | 7.810 | 7.900 | 7.590 | 7.800 | 570,851 | +0.00(+0.00%) |
Oct 23, 2019 | 7.260 | 8.050 | 7.240 | 7.800 | 790,028 | +0.49(+6.70%) |
Oct 22, 2019 | 7.190 | 7.335 | 7.080 | 7.310 | 569,289 | +0.14(+1.95%) |
Oct 21, 2019 | 7.130 | 7.305 | 7.040 | 7.170 | 327,250 | +0.04(+0.56%) |
Oct 18, 2019 | 7.080 | 7.170 | 6.924 | 7.130 | 324,700 | -0.02(-0.28%) |
Oct 17, 2019 | 7.000 | 7.180 | 6.954 | 7.150 | 216,207 | +0.10(+1.42%) |
Oct 16, 2019 | 7.050 | 7.190 | 7.000 | 7.050 | 199,313 | -0.07(-0.98%) |
Oct 15, 2019 | 7.070 | 7.327 | 7.012 | 7.120 | 426,435 | +0.09(+1.28%) |
Oct 14, 2019 | 6.850 | 7.170 | 6.420 | 7.030 | 397,242 | +0.15(+2.18%) |
Oct 11, 2019 | 7.020 | 7.310 | 6.850 | 6.880 | 332,700 | -0.05(-0.72%) |
Oct 10, 2019 | 7.020 | 7.170 | 6.760 | 6.930 | 465,635 | -0.11(-1.56%) |
Oct 09, 2019 | 7.160 | 7.290 | 6.900 | 7.040 | 452,589 | -0.09(-1.26%) |
Oct 08, 2019 | 7.260 | 7.550 | 7.090 | 7.130 | 720,349 | -0.22(-2.99%) |
Oct 07, 2019 | 7.590 | 7.660 | 7.330 | 7.350 | 748,508 | -0.29(-3.80%) |
Oct 04, 2019 | 7.740 | 7.740 | 7.330 | 7.640 | 316,200 | -0.11(-1.42%) |
Oct 03, 2019 | 8.100 | 8.150 | 7.620 | 7.750 | 564,080 | -0.40(-4.91%) |
Oct 02, 2019 | 8.230 | 8.290 | 8.020 | 8.150 | 481,301 | -0.19(-2.28%) |