Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.000 | 4.141 | 3.840 | 3.857 | 4,500 | -0.01(-0.33%) |
Nov 27, 2019 | 3.950 | 4.222 | 3.840 | 3.870 | 16,000 | -0.08(-1.95%) |
Nov 26, 2019 | 4.110 | 4.175 | 3.662 | 3.947 | 58,589 | -0.12(-3.02%) |
Nov 25, 2019 | 4.350 | 4.350 | 4.000 | 4.070 | 41,166 | -0.29(-6.65%) |
Nov 22, 2019 | 4.390 | 4.393 | 4.300 | 4.360 | 8,400 | +0.10(+2.43%) |
Nov 21, 2019 | 4.110 | 4.370 | 4.095 | 4.256 | 20,456 | +0.05(+1.10%) |
Nov 20, 2019 | 4.650 | 4.730 | 4.160 | 4.210 | 61,063 | -0.65(-13.40%) |
Nov 19, 2019 | 4.830 | 4.930 | 4.820 | 4.861 | 9,629 | +0.02(+0.44%) |
Nov 18, 2019 | 4.700 | 4.840 | 4.610 | 4.840 | 10,879 | +0.14(+2.98%) |
Nov 15, 2019 | 4.720 | 4.750 | 4.600 | 4.700 | 30,700 | -0.05(-1.05%) |
Nov 14, 2019 | 4.790 | 4.980 | 4.710 | 4.750 | 14,115 | -0.12(-2.46%) |
Nov 13, 2019 | 4.820 | 5.000 | 4.730 | 4.870 | 9,680 | +0.05(+1.14%) |
Nov 12, 2019 | 5.070 | 5.090 | 4.760 | 4.815 | 9,944 | -0.27(-5.40%) |
Nov 11, 2019 | 5.000 | 5.090 | 4.800 | 5.090 | 20,529 | -0.00(-0.08%) |
Nov 08, 2019 | 5.080 | 5.190 | 4.775 | 5.094 | 30,100 | -0.06(-1.08%) |
Nov 07, 2019 | 5.730 | 5.810 | 5.100 | 5.150 | 48,900 | -0.60(-10.44%) |
Nov 06, 2019 | 6.440 | 6.440 | 5.610 | 5.750 | 53,568 | -0.67(-10.43%) |
Nov 05, 2019 | 6.400 | 6.420 | 6.160 | 6.420 | 19,005 | -0.01(-0.22%) |
Nov 04, 2019 | 6.250 | 6.496 | 6.150 | 6.434 | 9,925 | +0.20(+3.28%) |
Nov 01, 2019 | 6.120 | 6.277 | 6.000 | 6.230 | 14,300 | +0.10(+1.63%) |
Oct 31, 2019 | 6.010 | 6.255 | 6.000 | 6.130 | 19,568 | +0.27(+4.61%) |
Oct 30, 2019 | 6.490 | 6.770 | 5.550 | 5.860 | 53,785 | -0.59(-9.15%) |
Oct 29, 2019 | 6.060 | 6.500 | 6.040 | 6.450 | 44,092 | +0.40(+6.61%) |
Oct 28, 2019 | 5.570 | 6.050 | 5.570 | 6.050 | 41,525 | +0.53(+9.60%) |
Oct 25, 2019 | 5.280 | 5.530 | 5.001 | 5.520 | 32,300 | +0.24(+4.55%) |
Oct 24, 2019 | 4.540 | 5.600 | 4.530 | 5.280 | 149,645 | +0.75(+16.56%) |
Oct 23, 2019 | 4.670 | 5.100 | 4.200 | 4.530 | 115,882 | -0.29(-6.02%) |
Oct 22, 2019 | 5.010 | 5.840 | 4.610 | 4.820 | 145,040 | -0.18(-3.60%) |
Oct 21, 2019 | 7.440 | 7.440 | 4.870 | 5.000 | 108,436 | -1.84(-26.91%) |
Oct 18, 2019 | 7.560 | 7.680 | 6.600 | 6.841 | 61,483 | -0.65(-8.68%) |
Oct 17, 2019 | 7.800 | 7.878 | 7.492 | 7.492 | 6,422 | -0.31(-3.94%) |
Oct 16, 2019 | 7.471 | 7.799 | 7.205 | 7.799 | 19,793 | +0.38(+5.18%) |
Oct 15, 2019 | 7.800 | 7.800 | 7.230 | 7.415 | 14,279 | +0.04(+0.49%) |
Oct 14, 2019 | 7.680 | 7.680 | 7.200 | 7.379 | 6,390 | +0.06(+0.80%) |
Oct 11, 2019 | 7.296 | 7.620 | 7.195 | 7.320 | 23,083 | +0.11(+1.48%) |
Oct 10, 2019 | 7.559 | 7.559 | 7.213 | 7.213 | 11,674 | -0.20(-2.64%) |
Oct 09, 2019 | 7.799 | 7.799 | 7.393 | 7.409 | 9,785 | -0.03(-0.42%) |
Oct 08, 2019 | 7.800 | 7.906 | 7.226 | 7.440 | 17,738 | -0.12(-1.59%) |
Oct 07, 2019 | 8.520 | 8.520 | 6.720 | 7.560 | 49,685 | -1.32(-14.86%) |
Oct 04, 2019 | 8.394 | 9.360 | 7.922 | 8.880 | 10,391 | +0.60(+7.25%) |
Oct 03, 2019 | 8.640 | 9.000 | 7.800 | 8.280 | 5,171 | -0.12(-1.43%) |
Oct 02, 2019 | 9.000 | 9.000 | 8.400 | 8.400 | 8,559 | -0.53(-5.98%) |
Oct 01, 2019 | 9.097 | 9.120 | 8.460 | 8.934 | 5,082 | +0.27(+3.12%) |
Sep 30, 2019 | 9.480 | 9.600 | 8.664 | 8.664 | 9,021 | -0.22(-2.43%) |
Sep 27, 2019 | 8.640 | 9.361 | 8.545 | 8.880 | 11,866 | +0.12(+1.37%) |
Sep 26, 2019 | 9.000 | 9.120 | 8.568 | 8.760 | 5,131 | +0.03(+0.34%) |
Sep 25, 2019 | 9.020 | 9.233 | 8.544 | 8.730 | 7,027 | -0.15(-1.69%) |
Sep 24, 2019 | 9.000 | 9.240 | 8.400 | 8.880 | 26,315 | +0.27(+3.16%) |
Sep 23, 2019 | 8.400 | 9.370 | 8.312 | 8.608 | 35,167 | +0.45(+5.49%) |
Sep 20, 2019 | 8.612 | 8.684 | 8.160 | 8.160 | 8,158 | -0.24(-2.86%) |
Sep 19, 2019 | 8.640 | 8.640 | 8.190 | 8.400 | 5,824 | +0.11(+1.30%) |
Sep 18, 2019 | 8.640 | 8.640 | 8.072 | 8.292 | 6,751 | -0.00(-0.04%) |
Sep 17, 2019 | 8.640 | 8.640 | 8.064 | 8.296 | 3,476 | -0.10(-1.24%) |
Sep 16, 2019 | 8.160 | 8.400 | 8.040 | 8.400 | 6,758 | +0.08(+1.01%) |
Sep 13, 2019 | 8.880 | 8.880 | 7.921 | 8.316 | 11,500 | -0.50(-5.66%) |
Sep 12, 2019 | 8.940 | 8.940 | 8.640 | 8.815 | 4,933 | -0.12(-1.40%) |
Sep 11, 2019 | 8.880 | 8.940 | 8.640 | 8.940 | 8,050 | +0.26(+3.00%) |
Sep 10, 2019 | 9.480 | 9.600 | 8.676 | 8.680 | 8,696 | -0.44(-4.83%) |
Sep 09, 2019 | 9.000 | 9.532 | 8.737 | 9.120 | 29,989 | +0.42(+4.81%) |
Sep 06, 2019 | 8.400 | 8.940 | 8.368 | 8.701 | 14,541 | +0.31(+3.73%) |
Sep 05, 2019 | 8.456 | 8.456 | 7.800 | 8.388 | 4,276 | -0.01(-0.14%) |
Sep 04, 2019 | 8.520 | 8.520 | 8.400 | 8.400 | 4,941 | +0.01(+0.13%) |