Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.47 | 17.47 | 15.57 | 16.64 | 64,700 | -0.81(-4.64%) |
Dec 30, 2019 | 17.60 | 18.40 | 16.63 | 17.45 | 28,322 | +0.50(+2.95%) |
Dec 27, 2019 | 18.35 | 18.86 | 16.09 | 16.95 | 51,900 | -1.19(-6.56%) |
Dec 26, 2019 | 17.79 | 19.30 | 17.07 | 18.14 | 84,178 | +0.35(+1.97%) |
Dec 24, 2019 | 16.23 | 17.85 | 15.79 | 17.79 | 32,700 | +1.31(+7.95%) |
Dec 23, 2019 | 14.42 | 17.39 | 13.38 | 16.48 | 214,248 | +2.20(+15.41%) |
Dec 20, 2019 | 13.38 | 14.50 | 13.00 | 14.28 | 106,000 | +0.90(+6.73%) |
Dec 19, 2019 | 13.01 | 13.43 | 13.01 | 13.38 | 20,281 | +0.31(+2.37%) |
Dec 18, 2019 | 11.51 | 13.99 | 11.37 | 13.07 | 59,678 | +1.74(+15.36%) |
Dec 17, 2019 | 12.36 | 12.74 | 11.06 | 11.33 | 26,759 | -1.03(-8.33%) |
Dec 16, 2019 | 12.15 | 13.53 | 12.15 | 12.36 | 32,720 | +0.60(+5.10%) |
Dec 13, 2019 | 13.43 | 13.43 | 11.42 | 11.76 | 36,200 | -1.74(-12.89%) |
Dec 12, 2019 | 13.53 | 13.67 | 13.10 | 13.50 | 46,150 | -0.03(-0.22%) |
Dec 11, 2019 | 13.18 | 13.79 | 13.04 | 13.53 | 9,980 | +0.62(+4.80%) |
Dec 10, 2019 | 13.60 | 13.75 | 12.74 | 12.91 | 10,917 | +0.55(+4.45%) |
Dec 09, 2019 | 12.61 | 12.61 | 11.53 | 12.36 | 22,898 | +0.19(+1.56%) |
Dec 06, 2019 | 10.98 | 12.47 | 10.45 | 12.17 | 72,500 | +1.21(+11.04%) |
Dec 05, 2019 | 11.46 | 11.69 | 10.92 | 10.96 | 25,145 | -0.62(-5.35%) |
Dec 04, 2019 | 12.30 | 12.39 | 11.04 | 11.58 | 45,427 | -0.71(-5.78%) |
Dec 03, 2019 | 11.79 | 12.61 | 11.50 | 12.29 | 51,818 | +0.01(+0.08%) |
Dec 02, 2019 | 12.50 | 12.82 | 12.28 | 12.28 | 17,203 | -0.07(-0.57%) |
Nov 29, 2019 | 13.68 | 13.68 | 11.33 | 12.35 | 34,500 | -1.54(-11.09%) |
Nov 27, 2019 | 13.64 | 14.00 | 13.16 | 13.89 | 63,900 | +0.37(+2.74%) |
Nov 26, 2019 | 15.05 | 15.05 | 13.30 | 13.52 | 117,723 | -1.49(-9.93%) |
Nov 25, 2019 | 14.24 | 15.25 | 13.89 | 15.01 | 145,356 | +0.99(+7.06%) |
Nov 22, 2019 | 12.76 | 14.62 | 12.68 | 14.02 | 109,000 | +1.37(+10.83%) |
Nov 21, 2019 | 12.11 | 12.95 | 11.57 | 12.65 | 60,455 | +0.49(+4.03%) |
Nov 20, 2019 | 10.29 | 12.26 | 10.29 | 12.16 | 81,299 | +2.07(+20.52%) |
Nov 19, 2019 | 8.180 | 10.99 | 8.010 | 10.09 | 57,203 | +2.02(+25.03%) |
Nov 18, 2019 | 8.140 | 8.340 | 7.630 | 8.070 | 78,231 | +0.07(+0.88%) |
Nov 15, 2019 | 7.750 | 8.550 | 7.570 | 8.000 | 54,900 | +0.36(+4.71%) |
Nov 14, 2019 | 7.820 | 8.190 | 7.440 | 7.640 | 93,506 | -0.26(-3.29%) |
Nov 13, 2019 | 7.880 | 8.560 | 7.740 | 7.900 | 34,213 | +0.02(+0.25%) |
Nov 12, 2019 | 8.000 | 8.580 | 7.705 | 7.880 | 84,441 | -0.04(-0.51%) |
Nov 11, 2019 | 7.000 | 8.220 | 6.660 | 7.920 | 72,896 | +0.90(+12.82%) |
Nov 08, 2019 | 6.590 | 7.150 | 6.345 | 7.020 | 57,700 | +0.46(+7.01%) |
Nov 07, 2019 | 6.410 | 7.000 | 6.300 | 6.560 | 53,288 | +0.15(+2.34%) |
Nov 06, 2019 | 6.500 | 6.500 | 6.180 | 6.410 | 32,306 | +0.04(+0.63%) |
Nov 05, 2019 | 6.130 | 6.510 | 5.895 | 6.370 | 54,305 | +0.28(+4.60%) |
Nov 04, 2019 | 6.220 | 6.240 | 5.820 | 6.090 | 46,673 | -0.02(-0.33%) |
Nov 01, 2019 | 6.350 | 6.350 | 6.000 | 6.110 | 26,200 | -0.16(-2.55%) |
Oct 31, 2019 | 6.350 | 6.490 | 5.720 | 6.270 | 53,620 | -0.06(-0.95%) |
Oct 30, 2019 | 6.300 | 6.570 | 5.900 | 6.330 | 43,958 | -0.02(-0.31%) |
Oct 29, 2019 | 6.480 | 6.690 | 5.850 | 6.350 | 73,016 | +0.29(+4.79%) |
Oct 28, 2019 | 6.210 | 6.250 | 5.910 | 6.060 | 89,187 | +0.11(+1.85%) |
Oct 25, 2019 | 5.720 | 6.040 | 5.400 | 5.950 | 79,400 | +0.14(+2.41%) |
Oct 24, 2019 | 5.910 | 6.280 | 5.600 | 5.810 | 95,764 | -0.03(-0.51%) |
Oct 23, 2019 | 5.330 | 5.840 | 5.320 | 5.840 | 76,126 | +0.67(+12.96%) |
Oct 22, 2019 | 4.470 | 5.320 | 4.370 | 5.170 | 421,233 | +0.71(+15.92%) |
Oct 21, 2019 | 4.670 | 4.760 | 4.390 | 4.460 | 24,403 | -0.11(-2.41%) |
Oct 18, 2019 | 4.680 | 5.000 | 4.500 | 4.570 | 44,700 | -0.15(-3.18%) |
Oct 17, 2019 | 4.780 | 5.040 | 4.600 | 4.720 | 22,576 | -0.05(-1.05%) |
Oct 16, 2019 | 4.900 | 5.283 | 4.655 | 4.770 | 37,853 | -0.19(-3.83%) |
Oct 15, 2019 | 5.070 | 5.350 | 4.850 | 4.960 | 43,989 | -0.14(-2.75%) |
Oct 14, 2019 | 5.240 | 5.550 | 5.030 | 5.100 | 88,942 | -0.19(-3.59%) |
Oct 11, 2019 | 5.370 | 5.634 | 5.240 | 5.290 | 29,200 | -0.04(-0.75%) |
Oct 10, 2019 | 5.240 | 5.679 | 5.120 | 5.330 | 34,055 | +0.07(+1.33%) |
Oct 09, 2019 | 5.830 | 5.830 | 5.100 | 5.260 | 37,769 | -0.51(-8.84%) |
Oct 08, 2019 | 6.350 | 6.370 | 5.640 | 5.770 | 74,211 | -0.69(-10.68%) |
Oct 07, 2019 | 6.810 | 6.810 | 6.150 | 6.460 | 71,547 | -0.21(-3.15%) |
Oct 04, 2019 | 6.410 | 6.770 | 6.410 | 6.670 | 31,100 | +0.19(+2.93%) |
Oct 03, 2019 | 6.860 | 6.950 | 6.270 | 6.480 | 86,135 | -0.11(-1.67%) |
Oct 02, 2019 | 6.590 | 7.079 | 6.500 | 6.590 | 20,350 | -0.11(-1.64%) |