Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.360 | 4.390 | 4.170 | 4.340 | 11,524 | -0.09(-2.03%) |
Oct 30, 2019 | 4.470 | 4.470 | 4.430 | 4.430 | 2,438 | -0.03(-0.67%) |
Oct 29, 2019 | 4.610 | 4.610 | 4.460 | 4.460 | 6,452 | -0.43(-8.79%) |
Oct 28, 2019 | 5.190 | 5.210 | 4.890 | 4.890 | 3,003 | -0.20(-3.93%) |
Oct 25, 2019 | 5.100 | 5.120 | 5.030 | 5.090 | 2,561 | +0.11(+2.21%) |
Oct 24, 2019 | 4.920 | 5.070 | 4.860 | 4.980 | 6,845 | +0.12(+2.47%) |
Oct 23, 2019 | 4.630 | 4.890 | 4.630 | 4.860 | 1,330 | +0.24(+5.19%) |
Oct 22, 2019 | 4.680 | 4.680 | 4.550 | 4.620 | 3,350 | -0.04(-0.86%) |
Oct 21, 2019 | 4.470 | 4.750 | 4.420 | 4.660 | 9,831 | +0.01(+0.22%) |
Oct 18, 2019 | 5.050 | 5.050 | 4.570 | 4.650 | 7,638 | -0.35(-7.00%) |
Oct 17, 2019 | 4.950 | 5.000 | 4.730 | 5.000 | 14,038 | +0.32(+6.84%) |
Oct 16, 2019 | 4.760 | 4.800 | 4.680 | 4.680 | 4,467 | -0.18(-3.70%) |
Oct 15, 2019 | 4.550 | 5.000 | 4.550 | 4.860 | 21,979 | +0.47(+10.71%) |
Oct 11, 2019 | 4.390 | 4.390 | 4.390 | 0 | -0.09(-2.01%) | |
Oct 10, 2019 | 5.320 | 5.320 | 4.390 | 4.480 | 41,181 | -1.11(-19.86%) |
Oct 09, 2019 | 5.530 | 5.900 | 5.530 | 5.590 | 3,709 | +0.11(+2.01%) |
Oct 08, 2019 | 5.440 | 5.670 | 5.320 | 5.480 | 18,805 | -0.17(-3.01%) |
Oct 07, 2019 | 5.860 | 5.860 | 5.650 | 5.650 | 5,156 | -0.45(-7.38%) |
Oct 04, 2019 | 6.120 | 6.250 | 6.000 | 6.100 | 19,735 | -0.02(-0.33%) |
Oct 03, 2019 | 5.790 | 6.120 | 5.470 | 6.120 | 26,750 | +0.40(+6.99%) |
Oct 02, 2019 | 5.190 | 5.850 | 4.640 | 5.720 | 35,945 | +0.27(+4.95%) |
Oct 01, 2019 | 5.940 | 6.010 | 5.450 | 5.450 | 11,453 | -0.44(-7.47%) |
Sep 30, 2019 | 5.990 | 6.000 | 5.830 | 5.890 | 6,769 | -0.46(-7.24%) |
Sep 27, 2019 | 6.730 | 6.840 | 6.350 | 6.350 | 3,154 | -0.51(-7.43%) |
Sep 26, 2019 | 7.200 | 7.210 | 6.680 | 6.860 | 7,110 | -0.01(-0.15%) |
Sep 25, 2019 | 7.150 | 7.150 | 6.540 | 6.870 | 22,130 | -0.06(-0.87%) |
Sep 24, 2019 | 7.690 | 7.690 | 6.890 | 6.930 | 18,301 | -0.91(-11.61%) |
Sep 23, 2019 | 8.010 | 8.250 | 7.840 | 7.840 | 6,749 | -0.21(-2.61%) |
Sep 20, 2019 | 8.020 | 8.210 | 7.910 | 8.050 | 8,539 | -0.19(-2.31%) |
Sep 19, 2019 | 8.520 | 8.520 | 8.240 | 8.240 | 2,330 | -0.41(-4.74%) |
Sep 18, 2019 | 8.650 | 8.650 | 8.650 | 8.650 | 103 | -0.04(-0.46%) |
Sep 17, 2019 | 9.100 | 9.100 | 8.690 | 8.690 | 6,251 | -0.46(-5.03%) |
Sep 16, 2019 | 9.570 | 9.570 | 9.150 | 9.150 | 1,260 | -0.38(-3.99%) |
Sep 13, 2019 | 9.530 | 9.530 | 9.530 | 9.530 | 275 | +0.31(+3.36%) |
Sep 12, 2019 | 9.300 | 9.330 | 9.220 | 9.220 | 1,096 | -0.37(-3.86%) |
Sep 11, 2019 | 9.320 | 9.660 | 9.320 | 9.590 | 2,250 | +0.26(+2.79%) |
Sep 10, 2019 | 8.810 | 9.450 | 8.760 | 9.330 | 13,730 | +0.30(+3.32%) |
Sep 09, 2019 | 9.930 | 9.930 | 9.030 | 9.030 | 5,637 | -0.82(-8.32%) |
Sep 06, 2019 | 9.400 | 9.960 | 9.400 | 9.850 | 10,378 | +0.41(+4.34%) |
Sep 05, 2019 | 8.960 | 9.440 | 8.950 | 9.440 | 5,238 | +0.86(+10.02%) |
Sep 04, 2019 | 9.080 | 9.100 | 8.370 | 8.580 | 1,645 | -0.48(-5.30%) |
Sep 03, 2019 | 8.460 | 9.110 | 8.460 | 9.060 | 8,706 | +0.70(+8.37%) |
Aug 30, 2019 | 8.360 | 8.360 | 8.360 | 0 | -0.12(-1.42%) | |
Aug 29, 2019 | 8.590 | 8.610 | 8.410 | 8.480 | 8,729 | +0.01(+0.12%) |
Aug 28, 2019 | 8.060 | 8.490 | 7.670 | 8.470 | 10,635 | +0.39(+4.83%) |
Aug 27, 2019 | 8.800 | 8.800 | 8.000 | 8.080 | 9,093 | -0.77(-8.70%) |
Aug 26, 2019 | 9.060 | 9.060 | 8.850 | 8.850 | 1,085 | -0.26(-2.85%) |
Aug 23, 2019 | 9.360 | 9.570 | 9.110 | 9.110 | 1,813 | -0.44(-4.61%) |
Aug 22, 2019 | 9.660 | 9.660 | 9.520 | 9.550 | 2,439 | -0.57(-5.63%) |
Aug 21, 2019 | 10.25 | 10.25 | 10.12 | 10.12 | 619 | +0.14(+1.40%) |
Aug 20, 2019 | 10.02 | 10.02 | 9.980 | 9.980 | 476 | -0.10(-0.99%) |
Aug 19, 2019 | 10.00 | 10.08 | 9.950 | 10.08 | 3,138 | -0.32(-3.08%) |
Aug 16, 2019 | 10.50 | 10.65 | 10.40 | 10.40 | 4,711 | +0.26(+2.56%) |
Aug 15, 2019 | 11.15 | 11.15 | 10.06 | 10.14 | 6,311 | -1.87(-15.57%) |
Aug 14, 2019 | 12.60 | 12.60 | 12.01 | 12.01 | 4,570 | -1.49(-11.04%) |
Aug 13, 2019 | 12.82 | 13.50 | 12.82 | 13.50 | 5,295 | +0.93(+7.40%) |
Aug 12, 2019 | 12.76 | 12.76 | 12.25 | 12.57 | 2,169 | +0.20(+1.62%) |
Aug 09, 2019 | 13.05 | 13.05 | 12.37 | 12.37 | 1,130 | -0.68(-5.21%) |
Aug 08, 2019 | 13.50 | 13.51 | 13.05 | 13.05 | 4,151 | +0.47(+3.74%) |
Aug 07, 2019 | 12.53 | 12.58 | 12.52 | 12.58 | 3,250 | -0.07(-0.55%) |
Aug 06, 2019 | 12.83 | 12.83 | 12.51 | 12.65 | 2,943 | +0.40(+3.27%) |
Aug 02, 2019 | 12.25 | 12.25 | 12.25 | 0 | +1.40(+12.90%) |