Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.08 | 16.59 | 14.87 | 15.47 | 16,162,400 | -0.52(-3.25%) |
Dec 30, 2019 | 18.80 | 19.17 | 15.90 | 15.99 | 23,130,678 | -4.31(-21.23%) |
Dec 27, 2019 | 21.98 | 23.88 | 20.12 | 20.30 | 48,617,300 | +1.11(+5.78%) |
Dec 26, 2019 | 16.89 | 19.22 | 16.86 | 19.19 | 27,404,336 | +3.05(+18.90%) |
Dec 24, 2019 | 15.26 | 16.48 | 15.25 | 16.14 | 10,665,100 | +1.13(+7.53%) |
Dec 23, 2019 | 13.90 | 15.48 | 13.74 | 15.01 | 13,979,636 | +0.98(+6.99%) |
Dec 20, 2019 | 12.12 | 15.10 | 12.11 | 14.03 | 39,827,200 | +2.19(+18.50%) |
Dec 19, 2019 | 10.99 | 12.50 | 10.96 | 11.84 | 37,660,636 | +3.52(+42.31%) |
Dec 18, 2019 | 7.730 | 8.360 | 7.700 | 8.320 | 3,137,575 | +0.65(+8.47%) |
Dec 17, 2019 | 7.780 | 7.780 | 7.520 | 7.670 | 1,460,414 | -0.03(-0.39%) |
Dec 16, 2019 | 7.660 | 7.940 | 7.490 | 7.700 | 1,738,877 | +0.13(+1.72%) |
Dec 13, 2019 | 7.880 | 7.880 | 7.500 | 7.570 | 1,779,300 | -0.29(-3.69%) |
Dec 12, 2019 | 7.640 | 7.970 | 7.640 | 7.860 | 1,789,952 | +0.20(+2.61%) |
Dec 11, 2019 | 8.040 | 8.100 | 7.610 | 7.660 | 2,576,704 | -0.42(-5.20%) |
Dec 10, 2019 | 8.130 | 8.230 | 7.990 | 8.080 | 1,337,135 | -0.02(-0.25%) |
Dec 09, 2019 | 8.200 | 8.330 | 8.000 | 8.100 | 881,254 | -0.19(-2.29%) |
Dec 06, 2019 | 8.130 | 8.472 | 8.110 | 8.290 | 1,279,200 | +0.25(+3.11%) |
Dec 05, 2019 | 8.460 | 8.530 | 7.910 | 8.040 | 2,328,640 | -0.40(-4.74%) |
Dec 04, 2019 | 8.630 | 8.750 | 8.420 | 8.440 | 1,151,201 | -0.17(-1.97%) |
Dec 03, 2019 | 8.570 | 8.700 | 8.430 | 8.610 | 1,065,332 | -0.20(-2.27%) |
Dec 02, 2019 | 9.140 | 9.170 | 8.610 | 8.810 | 1,441,398 | -0.25(-2.76%) |
Nov 29, 2019 | 9.200 | 9.330 | 9.060 | 9.060 | 593,700 | -0.24(-2.58%) |
Nov 27, 2019 | 9.600 | 9.780 | 9.280 | 9.300 | 2,045,500 | -0.27(-2.82%) |
Nov 26, 2019 | 9.500 | 9.650 | 9.410 | 9.570 | 1,733,180 | +0.03(+0.31%) |
Nov 25, 2019 | 9.640 | 9.820 | 9.520 | 9.540 | 1,352,189 | -0.07(-0.73%) |
Nov 22, 2019 | 9.600 | 9.800 | 9.480 | 9.610 | 909,800 | +0.01(+0.10%) |
Nov 21, 2019 | 9.600 | 9.880 | 9.430 | 9.600 | 923,594 | -0.08(-0.83%) |
Nov 20, 2019 | 9.800 | 9.930 | 9.370 | 9.680 | 1,491,315 | -0.26(-2.62%) |
Nov 19, 2019 | 10.01 | 10.10 | 9.600 | 9.940 | 1,184,327 | -0.02(-0.20%) |
Nov 18, 2019 | 10.00 | 10.40 | 9.900 | 9.960 | 1,324,261 | +0.06(+0.61%) |
Nov 15, 2019 | 9.600 | 9.930 | 9.360 | 9.900 | 1,479,600 | +0.30(+3.13%) |
Nov 14, 2019 | 9.580 | 9.970 | 9.510 | 9.600 | 1,479,314 | +0.00(+0.00%) |
Nov 13, 2019 | 9.870 | 9.870 | 9.500 | 9.600 | 1,160,968 | -0.37(-3.71%) |
Nov 12, 2019 | 9.650 | 10.22 | 9.540 | 9.970 | 1,956,084 | +0.33(+3.42%) |
Nov 11, 2019 | 9.910 | 10.05 | 9.450 | 9.640 | 1,664,206 | -0.20(-2.03%) |
Nov 08, 2019 | 10.35 | 10.41 | 9.800 | 9.840 | 1,955,600 | -0.51(-4.93%) |
Nov 07, 2019 | 10.75 | 10.92 | 10.26 | 10.35 | 1,440,606 | -0.27(-2.54%) |
Nov 06, 2019 | 10.93 | 11.01 | 10.52 | 10.62 | 1,382,521 | -0.39(-3.54%) |
Nov 05, 2019 | 11.25 | 11.58 | 10.57 | 11.01 | 4,318,864 | -0.12(-1.08%) |
Nov 04, 2019 | 10.03 | 11.43 | 10.02 | 11.13 | 4,734,148 | +1.21(+12.20%) |
Nov 01, 2019 | 9.200 | 10.20 | 9.200 | 9.920 | 4,209,500 | +0.72(+7.83%) |
Oct 31, 2019 | 9.310 | 9.330 | 9.015 | 9.200 | 1,478,752 | -0.13(-1.39%) |
Oct 30, 2019 | 9.130 | 9.440 | 9.100 | 9.330 | 1,351,444 | +0.16(+1.74%) |
Oct 29, 2019 | 9.080 | 9.490 | 8.950 | 9.170 | 2,117,189 | +0.11(+1.21%) |
Oct 28, 2019 | 8.630 | 9.250 | 8.600 | 9.060 | 2,330,574 | +0.53(+6.21%) |
Oct 25, 2019 | 8.110 | 8.540 | 8.060 | 8.530 | 1,515,900 | +0.38(+4.66%) |
Oct 24, 2019 | 8.540 | 8.630 | 8.020 | 8.150 | 2,018,965 | -0.41(-4.79%) |
Oct 23, 2019 | 8.870 | 8.910 | 8.500 | 8.560 | 1,317,958 | -0.24(-2.73%) |
Oct 22, 2019 | 8.890 | 9.000 | 8.740 | 8.800 | 2,214,190 | -0.09(-1.01%) |
Oct 21, 2019 | 9.040 | 9.130 | 8.740 | 8.890 | 2,644,624 | -0.03(-0.34%) |
Oct 18, 2019 | 8.800 | 8.990 | 8.630 | 8.920 | 2,100,600 | +0.05(+0.56%) |
Oct 17, 2019 | 8.950 | 9.040 | 8.650 | 8.870 | 3,300,354 | +0.00(+0.00%) |
Oct 16, 2019 | 9.180 | 9.450 | 8.580 | 8.870 | 3,351,147 | -0.34(-3.69%) |
Oct 15, 2019 | 9.260 | 9.640 | 9.160 | 9.210 | 3,420,574 | -0.01(-0.11%) |
Oct 14, 2019 | 9.170 | 9.390 | 9.070 | 9.220 | 2,372,245 | +0.09(+0.99%) |
Oct 11, 2019 | 8.810 | 9.360 | 8.720 | 9.130 | 4,032,500 | +0.56(+6.53%) |
Oct 10, 2019 | 8.200 | 8.580 | 8.160 | 8.570 | 2,521,147 | +0.37(+4.51%) |
Oct 09, 2019 | 8.170 | 8.680 | 8.150 | 8.200 | 2,676,301 | +0.05(+0.61%) |
Oct 08, 2019 | 8.010 | 8.320 | 7.870 | 8.150 | 1,962,472 | +0.05(+0.62%) |
Oct 07, 2019 | 7.530 | 8.260 | 7.300 | 8.100 | 3,299,509 | +0.51(+6.72%) |
Oct 04, 2019 | 7.100 | 7.610 | 7.010 | 7.590 | 3,019,700 | +0.57(+8.12%) |
Oct 03, 2019 | 6.750 | 7.660 | 6.590 | 7.020 | 3,919,872 | +0.16(+2.33%) |
Oct 02, 2019 | 6.930 | 6.930 | 6.590 | 6.860 | 2,550,623 | -0.08(-1.15%) |