Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.292 | 3.520 | 3.120 | 3.160 | 728,823 | -0.92(-22.54%) |
Oct 30, 2019 | 3.960 | 4.160 | 3.880 | 4.080 | 106,648 | +0.12(+3.03%) |
Oct 29, 2019 | 3.960 | 4.040 | 3.800 | 3.960 | 274,397 | +0.05(+1.26%) |
Oct 28, 2019 | 3.698 | 4.040 | 3.682 | 3.911 | 187,990 | +0.23(+6.20%) |
Oct 25, 2019 | 3.480 | 3.840 | 3.480 | 3.682 | 170,125 | +0.14(+3.85%) |
Oct 24, 2019 | 3.576 | 3.640 | 3.316 | 3.546 | 209,010 | -0.01(-0.39%) |
Oct 23, 2019 | 3.280 | 3.760 | 3.280 | 3.560 | 390,816 | +0.08(+2.30%) |
Oct 22, 2019 | 3.440 | 3.520 | 3.080 | 3.480 | 508,661 | +0.12(+3.46%) |
Oct 21, 2019 | 3.200 | 3.514 | 2.852 | 3.364 | 1,134,478 | -1.32(-28.13%) |
Oct 18, 2019 | 5.120 | 5.120 | 4.647 | 4.680 | 425,725 | -0.32(-6.40%) |
Oct 17, 2019 | 4.240 | 5.120 | 4.200 | 5.000 | 646,342 | +0.84(+20.19%) |
Oct 16, 2019 | 4.640 | 4.640 | 4.120 | 4.160 | 446,458 | -0.24(-5.45%) |
Oct 15, 2019 | 4.160 | 4.400 | 4.120 | 4.400 | 369,280 | +0.20(+4.76%) |
Oct 14, 2019 | 5.000 | 5.120 | 4.040 | 4.200 | 554,421 | -0.76(-15.32%) |
Oct 11, 2019 | 4.880 | 5.040 | 4.840 | 4.960 | 134,275 | +0.08(+1.64%) |
Oct 10, 2019 | 5.040 | 5.160 | 4.720 | 4.880 | 200,859 | -0.12(-2.40%) |
Oct 09, 2019 | 5.360 | 5.400 | 5.000 | 5.000 | 124,884 | -0.30(-5.66%) |
Oct 08, 2019 | 5.280 | 5.360 | 5.080 | 5.300 | 209,437 | -0.02(-0.38%) |
Oct 07, 2019 | 4.880 | 5.360 | 4.760 | 5.320 | 282,172 | +0.44(+9.02%) |
Oct 04, 2019 | 4.960 | 5.000 | 4.640 | 4.880 | 163,075 | -0.06(-1.21%) |
Oct 03, 2019 | 4.960 | 5.040 | 4.760 | 4.940 | 141,040 | -0.02(-0.40%) |
Oct 02, 2019 | 4.840 | 5.040 | 4.600 | 4.960 | 230,892 | +0.04(+0.81%) |
Oct 01, 2019 | 5.200 | 5.320 | 4.800 | 4.920 | 261,031 | -0.20(-3.91%) |
Sep 30, 2019 | 5.200 | 5.360 | 5.120 | 5.120 | 227,652 | -0.12(-2.29%) |
Sep 27, 2019 | 5.560 | 5.720 | 5.200 | 5.240 | 252,475 | -0.48(-8.39%) |
Sep 26, 2019 | 5.720 | 5.800 | 5.560 | 5.720 | 343,963 | +0.04(+0.70%) |
Sep 25, 2019 | 5.840 | 5.960 | 5.560 | 5.680 | 267,052 | -0.04(-0.70%) |
Sep 24, 2019 | 5.560 | 5.880 | 5.560 | 5.720 | 459,699 | +0.20(+3.62%) |
Sep 23, 2019 | 5.560 | 5.680 | 5.420 | 5.520 | 258,711 | +0.00(+0.00%) |
Sep 20, 2019 | 5.320 | 5.600 | 5.200 | 5.520 | 457,525 | +0.24(+4.55%) |
Sep 19, 2019 | 5.360 | 5.380 | 5.200 | 5.280 | 228,724 | -0.04(-0.75%) |
Sep 18, 2019 | 5.480 | 5.520 | 5.240 | 5.320 | 172,169 | -0.16(-2.92%) |
Sep 17, 2019 | 5.440 | 5.520 | 5.320 | 5.480 | 213,512 | +0.08(+1.48%) |
Sep 16, 2019 | 5.440 | 5.600 | 5.360 | 5.400 | 284,525 | -0.04(-0.74%) |
Sep 13, 2019 | 5.440 | 5.560 | 5.320 | 5.440 | 287,375 | +0.08(+1.49%) |
Sep 12, 2019 | 5.560 | 5.600 | 5.160 | 5.360 | 359,568 | -0.16(-2.90%) |
Sep 11, 2019 | 5.600 | 5.720 | 5.400 | 5.520 | 391,853 | -0.04(-0.72%) |
Sep 10, 2019 | 5.040 | 5.640 | 5.040 | 5.560 | 839,904 | +0.60(+12.10%) |
Sep 09, 2019 | 5.200 | 5.240 | 4.960 | 4.960 | 274,108 | -0.12(-2.36%) |
Sep 06, 2019 | 5.240 | 5.266 | 4.920 | 5.080 | 374,875 | -0.20(-3.79%) |
Sep 05, 2019 | 5.440 | 5.560 | 5.200 | 5.280 | 167,412 | +0.04(+0.76%) |
Sep 04, 2019 | 5.600 | 5.600 | 5.160 | 5.240 | 147,498 | -0.04(-0.76%) |
Sep 03, 2019 | 5.760 | 5.760 | 5.280 | 5.280 | 232,449 | -0.48(-8.33%) |
Aug 30, 2019 | 5.960 | 5.960 | 5.520 | 5.760 | 196,400 | -0.08(-1.37%) |
Aug 29, 2019 | 5.760 | 6.000 | 5.630 | 5.840 | 177,365 | +0.20(+3.55%) |
Aug 28, 2019 | 5.520 | 5.760 | 5.520 | 5.640 | 160,461 | +0.08(+1.44%) |
Aug 27, 2019 | 6.080 | 6.200 | 5.520 | 5.560 | 211,509 | -0.44(-7.33%) |
Aug 26, 2019 | 5.680 | 6.160 | 5.600 | 6.000 | 302,292 | +0.40(+7.14%) |
Aug 23, 2019 | 6.200 | 6.240 | 5.480 | 5.600 | 273,625 | -0.48(-7.89%) |
Aug 22, 2019 | 6.040 | 6.200 | 5.680 | 6.080 | 333,370 | -0.04(-0.65%) |
Aug 21, 2019 | 5.640 | 6.160 | 5.560 | 6.120 | 525,511 | +0.80(+15.04%) |
Aug 20, 2019 | 6.400 | 6.560 | 5.080 | 5.320 | 1,564,647 | -1.08(-16.88%) |
Aug 19, 2019 | 6.600 | 6.600 | 6.360 | 6.400 | 486,358 | -0.08(-1.23%) |
Aug 16, 2019 | 6.400 | 6.640 | 6.280 | 6.480 | 584,875 | +0.04(+0.62%) |
Aug 15, 2019 | 6.320 | 6.680 | 6.240 | 6.440 | 807,856 | +0.12(+1.90%) |
Aug 14, 2019 | 6.440 | 6.520 | 6.240 | 6.320 | 736,513 | -0.08(-1.25%) |
Aug 13, 2019 | 6.240 | 6.720 | 6.040 | 6.400 | 2,136,911 | +0.32(+5.26%) |
Aug 12, 2019 | 6.160 | 6.400 | 6.040 | 6.080 | 556,254 | +0.00(+0.00%) |
Aug 09, 2019 | 11.28 | 11.60 | 5.940 | 6.080 | 1,313,775 | -5.16(-45.91%) |
Aug 08, 2019 | 10.36 | 11.68 | 10.36 | 11.24 | 141,719 | +0.60(+5.64%) |
Aug 07, 2019 | 11.00 | 11.04 | 10.44 | 10.64 | 181,055 | -0.44(-3.97%) |
Aug 06, 2019 | 11.52 | 11.76 | 10.76 | 11.08 | 179,287 | -0.32(-2.81%) |
Aug 05, 2019 | 11.80 | 11.96 | 11.04 | 11.40 | 194,473 | -0.64(-5.32%) |
Aug 02, 2019 | 12.80 | 13.12 | 11.92 | 12.04 | 198,875 | -0.92(-7.10%) |