Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.10 | 12.90 | 11.10 | 12.90 | 106,040 | +1.80(+16.22%) |
Dec 30, 2019 | 12.20 | 12.30 | 10.90 | 11.10 | 117,139 | -1.10(-9.02%) |
Dec 27, 2019 | 13.60 | 13.80 | 12.00 | 12.20 | 112,690 | -0.60(-4.69%) |
Dec 26, 2019 | 11.40 | 13.60 | 11.40 | 12.80 | 250,362 | +1.40(+12.28%) |
Dec 24, 2019 | 10.70 | 11.40 | 10.60 | 11.40 | 73,390 | +1.00(+9.62%) |
Dec 23, 2019 | 10.60 | 11.20 | 10.20 | 10.40 | 79,652 | +0.20(+1.96%) |
Dec 20, 2019 | 10.00 | 11.30 | 10.00 | 10.20 | 112,570 | +0.20(+2.00%) |
Dec 19, 2019 | 9.500 | 10.50 | 9.500 | 10.00 | 58,879 | +0.43(+4.46%) |
Dec 18, 2019 | 10.00 | 10.00 | 9.308 | 9.573 | 51,166 | -0.53(-5.22%) |
Dec 17, 2019 | 10.90 | 10.90 | 9.600 | 10.10 | 81,002 | -0.10(-0.98%) |
Dec 16, 2019 | 9.300 | 10.90 | 9.000 | 10.20 | 147,076 | +1.23(+13.66%) |
Dec 13, 2019 | 9.800 | 10.10 | 8.880 | 8.974 | 95,770 | -0.63(-6.52%) |
Dec 12, 2019 | 11.10 | 11.40 | 9.300 | 9.600 | 212,548 | -1.70(-15.04%) |
Dec 11, 2019 | 8.600 | 11.80 | 8.400 | 11.30 | 522,029 | +3.27(+40.72%) |
Dec 10, 2019 | 8.154 | 8.399 | 7.941 | 8.030 | 30,821 | -0.04(-0.51%) |
Dec 09, 2019 | 8.270 | 8.329 | 7.900 | 8.071 | 30,054 | -0.03(-0.36%) |
Dec 06, 2019 | 8.000 | 8.366 | 7.950 | 8.100 | 18,360 | +0.00(+0.00%) |
Dec 05, 2019 | 8.100 | 8.398 | 8.009 | 8.100 | 30,698 | -0.23(-2.80%) |
Dec 04, 2019 | 8.429 | 8.500 | 8.100 | 8.333 | 31,705 | +0.03(+0.31%) |
Dec 03, 2019 | 8.100 | 8.700 | 8.100 | 8.307 | 34,343 | +0.01(+0.08%) |
Dec 02, 2019 | 8.400 | 8.725 | 8.123 | 8.300 | 40,990 | -0.37(-4.29%) |
Nov 29, 2019 | 8.400 | 8.800 | 8.200 | 8.672 | 16,540 | +0.19(+2.26%) |
Nov 27, 2019 | 8.100 | 8.797 | 8.100 | 8.480 | 23,510 | +0.28(+3.41%) |
Nov 26, 2019 | 8.400 | 8.665 | 8.000 | 8.200 | 49,430 | -0.56(-6.42%) |
Nov 25, 2019 | 8.729 | 9.399 | 8.450 | 8.763 | 92,556 | +0.16(+1.90%) |
Nov 22, 2019 | 8.300 | 8.800 | 8.300 | 8.600 | 19,910 | +0.30(+3.60%) |
Nov 21, 2019 | 8.100 | 8.800 | 8.100 | 8.301 | 21,431 | +0.05(+0.58%) |
Nov 20, 2019 | 8.507 | 8.826 | 8.200 | 8.253 | 30,607 | -0.37(-4.31%) |
Nov 19, 2019 | 8.452 | 8.800 | 8.094 | 8.625 | 33,764 | +0.19(+2.19%) |
Nov 18, 2019 | 8.800 | 8.800 | 8.100 | 8.440 | 37,470 | -0.39(-4.42%) |
Nov 15, 2019 | 8.407 | 9.450 | 8.407 | 8.830 | 19,640 | -0.41(-4.40%) |
Nov 14, 2019 | 8.200 | 9.439 | 8.200 | 9.236 | 20,343 | +1.04(+12.63%) |
Nov 13, 2019 | 8.500 | 8.800 | 8.100 | 8.200 | 24,773 | -0.30(-3.53%) |
Nov 12, 2019 | 9.000 | 9.000 | 8.121 | 8.500 | 52,664 | -0.31(-3.50%) |
Nov 11, 2019 | 9.600 | 9.650 | 8.700 | 8.808 | 52,278 | -0.84(-8.73%) |
Nov 08, 2019 | 9.300 | 9.800 | 9.200 | 9.650 | 48,070 | +0.50(+5.46%) |
Nov 07, 2019 | 9.800 | 10.50 | 8.500 | 9.150 | 154,629 | -3.65(-28.52%) |
Nov 06, 2019 | 12.90 | 14.00 | 12.10 | 12.80 | 107,310 | +0.50(+4.07%) |
Nov 05, 2019 | 12.40 | 12.70 | 11.40 | 12.30 | 108,394 | -0.50(-3.91%) |
Nov 04, 2019 | 12.00 | 14.70 | 11.00 | 12.80 | 413,522 | +2.10(+19.63%) |
Nov 01, 2019 | 8.500 | 12.30 | 8.403 | 10.70 | 275,960 | +2.49(+30.39%) |
Oct 31, 2019 | 8.744 | 8.900 | 8.206 | 8.206 | 30,074 | -0.65(-7.37%) |
Oct 30, 2019 | 9.800 | 9.883 | 8.200 | 8.859 | 77,297 | -0.80(-8.31%) |
Oct 29, 2019 | 9.100 | 9.999 | 8.600 | 9.662 | 82,360 | +0.86(+9.80%) |
Oct 28, 2019 | 8.400 | 8.899 | 8.101 | 8.800 | 54,640 | +0.43(+5.14%) |
Oct 25, 2019 | 7.700 | 8.400 | 7.500 | 8.370 | 36,560 | +0.67(+8.70%) |
Oct 24, 2019 | 7.800 | 8.200 | 7.600 | 7.700 | 25,999 | -0.14(-1.77%) |
Oct 23, 2019 | 8.000 | 8.188 | 7.211 | 7.839 | 38,658 | -0.06(-0.77%) |
Oct 22, 2019 | 8.100 | 8.200 | 7.800 | 7.900 | 24,783 | -0.16(-1.99%) |
Oct 21, 2019 | 8.000 | 8.206 | 7.900 | 8.060 | 23,693 | +0.06(+0.75%) |
Oct 18, 2019 | 8.200 | 8.500 | 7.800 | 8.000 | 53,580 | -0.10(-1.23%) |
Oct 17, 2019 | 8.400 | 8.400 | 8.000 | 8.100 | 48,684 | -0.26(-3.13%) |
Oct 16, 2019 | 8.260 | 8.389 | 7.801 | 8.362 | 46,521 | +0.44(+5.61%) |
Oct 15, 2019 | 8.500 | 8.500 | 7.918 | 7.918 | 72,685 | -0.40(-4.77%) |
Oct 14, 2019 | 8.414 | 8.750 | 8.310 | 8.315 | 22,412 | -0.27(-3.19%) |
Oct 11, 2019 | 8.691 | 8.847 | 8.200 | 8.589 | 46,750 | +0.19(+2.25%) |
Oct 10, 2019 | 8.500 | 8.650 | 8.216 | 8.400 | 29,861 | +0.05(+0.60%) |
Oct 09, 2019 | 8.401 | 8.499 | 8.300 | 8.350 | 26,130 | +0.15(+1.82%) |
Oct 08, 2019 | 9.000 | 9.000 | 8.100 | 8.201 | 84,741 | -0.85(-9.38%) |
Oct 07, 2019 | 8.718 | 9.110 | 8.520 | 9.050 | 33,300 | +0.40(+4.62%) |
Oct 04, 2019 | 9.200 | 9.500 | 8.219 | 8.650 | 63,850 | -0.45(-4.95%) |
Oct 03, 2019 | 9.300 | 9.800 | 9.000 | 9.100 | 31,459 | -0.30(-3.19%) |
Oct 02, 2019 | 9.500 | 10.10 | 8.500 | 9.400 | 60,466 | -0.32(-3.31%) |