Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.960 | 5.556 | 4.804 | 5.004 | 71,637 | +0.02(+0.32%) |
Nov 27, 2019 | 4.988 | 5.164 | 4.476 | 4.988 | 91,217 | +0.01(+0.24%) |
Nov 26, 2019 | 5.160 | 5.320 | 4.900 | 4.976 | 22,495 | -0.21(-4.01%) |
Nov 25, 2019 | 5.000 | 5.432 | 4.892 | 5.184 | 21,288 | +0.18(+3.60%) |
Nov 22, 2019 | 5.392 | 5.600 | 4.880 | 5.004 | 59,810 | -0.32(-5.94%) |
Nov 21, 2019 | 5.760 | 5.920 | 5.004 | 5.320 | 97,142 | -0.28(-5.00%) |
Nov 20, 2019 | 5.320 | 6.280 | 5.000 | 5.600 | 234,845 | +0.69(+14.01%) |
Nov 19, 2019 | 5.188 | 5.200 | 4.800 | 4.912 | 32,448 | -0.28(-5.32%) |
Nov 18, 2019 | 6.000 | 6.000 | 5.000 | 5.188 | 57,967 | -0.81(-13.53%) |
Nov 15, 2019 | 6.000 | 6.400 | 5.800 | 6.000 | 207,892 | -4.82(-44.55%) |
Nov 14, 2019 | 12.56 | 12.56 | 10.24 | 10.82 | 5,392 | -1.58(-12.71%) |
Nov 13, 2019 | 12.00 | 14.00 | 11.60 | 12.40 | 15,279 | -1.60(-11.43%) |
Nov 12, 2019 | 12.60 | 13.79 | 12.48 | 14.00 | 4,104 | +1.20(+9.34%) |
Nov 11, 2019 | 11.60 | 14.00 | 11.60 | 12.80 | 2,124 | -0.03(-0.25%) |
Nov 08, 2019 | 13.99 | 13.99 | 12.00 | 12.83 | 3,540 | -0.77(-5.67%) |
Nov 07, 2019 | 14.00 | 14.80 | 13.00 | 13.60 | 3,530 | +0.20(+1.52%) |
Nov 06, 2019 | 14.64 | 15.60 | 13.00 | 13.40 | 4,766 | -1.67(-11.07%) |
Nov 05, 2019 | 14.24 | 16.00 | 14.24 | 15.07 | 4,080 | +0.87(+6.11%) |
Nov 04, 2019 | 19.08 | 19.08 | 14.00 | 14.20 | 5,974 | -0.60(-4.05%) |
Nov 01, 2019 | 14.80 | 15.60 | 12.80 | 14.80 | 4,615 | +0.42(+2.95%) |
Oct 31, 2019 | 16.40 | 16.40 | 13.60 | 14.38 | 10,166 | -0.82(-5.40%) |
Oct 30, 2019 | 16.92 | 16.92 | 13.65 | 15.20 | 18,605 | -1.60(-9.55%) |
Oct 29, 2019 | 19.60 | 19.60 | 16.40 | 16.80 | 8,891 | -3.20(-16.00%) |
Oct 28, 2019 | 22.00 | 23.20 | 19.20 | 20.00 | 5,188 | -2.29(-10.27%) |
Oct 25, 2019 | 23.86 | 24.40 | 22.00 | 22.29 | 2,127 | -1.65(-6.90%) |
Oct 24, 2019 | 26.80 | 26.80 | 22.44 | 23.94 | 1,696 | -1.26(-5.00%) |
Oct 23, 2019 | 26.00 | 26.80 | 24.40 | 25.20 | 899 | +0.05(+0.21%) |
Oct 22, 2019 | 25.81 | 26.80 | 24.73 | 25.15 | 2,282 | +0.35(+1.40%) |
Oct 21, 2019 | 25.41 | 26.29 | 24.40 | 24.80 | 392 | -1.18(-4.53%) |
Oct 18, 2019 | 24.60 | 26.33 | 24.40 | 25.98 | 992 | -0.02(-0.09%) |
Oct 17, 2019 | 24.80 | 26.00 | 24.00 | 26.00 | 1,195 | +1.60(+6.56%) |
Oct 16, 2019 | 24.00 | 24.80 | 23.60 | 24.40 | 487 | +0.40(+1.67%) |
Oct 15, 2019 | 22.80 | 24.40 | 22.80 | 24.00 | 2,079 | +0.99(+4.31%) |
Oct 14, 2019 | 24.00 | 25.43 | 22.00 | 23.01 | 12,468 | -2.76(-10.71%) |
Oct 11, 2019 | 27.20 | 28.46 | 25.00 | 25.77 | 1,410 | -1.48(-5.43%) |
Oct 10, 2019 | 28.80 | 31.05 | 27.24 | 27.25 | 4,306 | -0.35(-1.28%) |
Oct 09, 2019 | 24.00 | 29.95 | 24.00 | 27.60 | 2,898 | +2.80(+11.31%) |
Oct 08, 2019 | 25.20 | 25.20 | 22.92 | 24.80 | 491 | +0.80(+3.32%) |
Oct 07, 2019 | 23.60 | 25.20 | 22.40 | 24.00 | 809 | +0.40(+1.69%) |
Oct 04, 2019 | 22.00 | 23.60 | 21.40 | 23.60 | 1,307 | +2.10(+9.77%) |
Oct 03, 2019 | 20.38 | 22.00 | 20.08 | 21.50 | 502 | +0.70(+3.37%) |
Oct 02, 2019 | 20.40 | 22.40 | 20.40 | 20.80 | 590 | -0.40(-1.89%) |
Oct 01, 2019 | 21.60 | 22.80 | 21.04 | 21.20 | 1,891 | +1.12(+5.58%) |
Sep 30, 2019 | 23.10 | 23.20 | 20.04 | 20.08 | 3,862 | -1.92(-8.74%) |
Sep 27, 2019 | 22.00 | 22.40 | 20.81 | 22.00 | 1,657 | +0.29(+1.34%) |
Sep 26, 2019 | 23.15 | 23.15 | 21.60 | 21.71 | 885 | -1.46(-6.32%) |
Sep 25, 2019 | 23.66 | 23.66 | 21.70 | 23.18 | 1,797 | -0.64(-2.70%) |
Sep 24, 2019 | 24.00 | 24.80 | 23.66 | 23.82 | 2,454 | -0.18(-0.75%) |
Sep 23, 2019 | 24.00 | 24.86 | 22.44 | 24.00 | 2,013 | +0.24(+0.99%) |
Sep 20, 2019 | 25.60 | 25.60 | 23.60 | 23.76 | 2,545 | -0.64(-2.61%) |
Sep 19, 2019 | 25.60 | 26.00 | 24.40 | 24.40 | 1,842 | +0.00(+0.00%) |
Sep 18, 2019 | 24.00 | 25.20 | 24.00 | 24.40 | 1,139 | +0.38(+1.57%) |
Sep 17, 2019 | 24.00 | 25.59 | 23.76 | 24.02 | 2,782 | -1.68(-6.54%) |
Sep 16, 2019 | 25.60 | 26.00 | 25.22 | 25.70 | 1,184 | -0.18(-0.68%) |
Sep 13, 2019 | 25.32 | 26.18 | 25.20 | 25.88 | 990 | +0.50(+1.95%) |
Sep 12, 2019 | 25.40 | 26.00 | 24.00 | 25.38 | 2,205 | -0.62(-2.37%) |
Sep 11, 2019 | 25.60 | 26.24 | 25.20 | 26.00 | 3,015 | +0.40(+1.56%) |
Sep 10, 2019 | 24.40 | 27.13 | 24.00 | 25.60 | 6,921 | -5.60(-17.95%) |
Sep 09, 2019 | 31.60 | 32.40 | 31.20 | 31.20 | 2,814 | -0.22(-0.70%) |
Sep 06, 2019 | 31.24 | 33.58 | 31.20 | 31.42 | 1,385 | +0.22(+0.71%) |
Sep 05, 2019 | 31.20 | 32.00 | 31.20 | 31.20 | 1,438 | -0.40(-1.27%) |
Sep 04, 2019 | 34.00 | 34.00 | 31.20 | 31.60 | 1,890 | -1.17(-3.56%) |