Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.150 | 4.200 | 4.010 | 4.180 | 114,700 | -0.04(-0.95%) |
Nov 27, 2019 | 4.200 | 4.270 | 4.100 | 4.220 | 182,200 | -0.04(-0.94%) |
Nov 26, 2019 | 4.320 | 4.490 | 4.070 | 4.260 | 565,851 | -0.17(-3.84%) |
Nov 25, 2019 | 4.460 | 4.630 | 4.110 | 4.430 | 937,864 | +0.37(+9.11%) |
Nov 22, 2019 | 4.290 | 4.380 | 4.010 | 4.060 | 564,100 | -0.04(-0.98%) |
Nov 21, 2019 | 4.110 | 4.250 | 3.810 | 4.100 | 388,461 | -0.04(-0.97%) |
Nov 20, 2019 | 3.840 | 4.280 | 3.830 | 4.140 | 596,032 | +0.32(+8.38%) |
Nov 19, 2019 | 4.000 | 4.250 | 3.700 | 3.820 | 752,153 | -0.25(-6.14%) |
Nov 18, 2019 | 4.220 | 4.400 | 4.020 | 4.070 | 583,535 | -0.36(-8.13%) |
Nov 15, 2019 | 4.900 | 4.900 | 4.320 | 4.430 | 853,200 | -0.50(-10.14%) |
Nov 14, 2019 | 5.000 | 5.170 | 4.800 | 4.930 | 707,202 | -0.25(-4.83%) |
Nov 13, 2019 | 4.770 | 5.800 | 4.700 | 5.180 | 7,563,025 | -13.82(-72.74%) |
Nov 12, 2019 | 6.020 | 19.69 | 5.570 | 19.00 | 13,732,352 | +14.60(+331.82%) |
Nov 11, 2019 | 5.010 | 5.100 | 4.200 | 4.400 | 77,478 | -0.79(-15.22%) |
Nov 08, 2019 | 5.670 | 5.781 | 5.010 | 5.190 | 50,100 | -0.62(-10.67%) |
Nov 07, 2019 | 5.958 | 6.000 | 5.527 | 5.810 | 27,570 | -0.29(-4.76%) |
Nov 06, 2019 | 6.700 | 6.700 | 6.030 | 6.100 | 29,537 | -0.74(-10.82%) |
Nov 05, 2019 | 6.160 | 7.730 | 5.610 | 6.840 | 119,700 | +0.04(+0.59%) |
Nov 04, 2019 | 7.250 | 8.200 | 6.750 | 6.800 | 32,264 | -0.52(-7.07%) |
Nov 01, 2019 | 6.010 | 8.061 | 5.340 | 7.317 | 77,900 | +0.40(+5.74%) |
Oct 31, 2019 | 7.856 | 8.292 | 6.720 | 6.920 | 21,098 | -1.06(-13.24%) |
Oct 30, 2019 | 8.408 | 8.624 | 7.600 | 7.976 | 7,613 | -0.42(-5.05%) |
Oct 29, 2019 | 9.196 | 9.196 | 8.400 | 8.400 | 6,149 | -0.10(-1.18%) |
Oct 28, 2019 | 8.800 | 9.400 | 8.400 | 8.500 | 15,994 | -0.58(-6.39%) |
Oct 25, 2019 | 8.800 | 10.40 | 8.564 | 9.080 | 13,802 | -0.04(-0.48%) |
Oct 24, 2019 | 8.812 | 9.400 | 8.812 | 9.124 | 1,396 | +0.01(+0.13%) |
Oct 23, 2019 | 8.804 | 9.892 | 8.500 | 9.112 | 4,544 | -0.64(-6.60%) |
Oct 22, 2019 | 9.584 | 9.800 | 8.400 | 9.756 | 12,168 | +0.97(+11.02%) |
Oct 21, 2019 | 8.040 | 8.800 | 8.040 | 8.788 | 4,971 | -0.01(-0.14%) |
Oct 18, 2019 | 8.824 | 8.824 | 8.040 | 8.800 | 3,435 | +0.00(+0.00%) |
Oct 17, 2019 | 8.800 | 8.800 | 8.000 | 8.800 | 5,790 | +0.23(+2.71%) |
Oct 16, 2019 | 8.800 | 9.400 | 8.200 | 8.568 | 21,835 | +0.97(+12.74%) |
Oct 15, 2019 | 8.800 | 9.200 | 6.800 | 7.600 | 12,205 | -0.80(-9.52%) |
Oct 14, 2019 | 8.800 | 8.800 | 8.400 | 8.400 | 5,119 | +0.24(+2.94%) |
Oct 11, 2019 | 9.400 | 10.11 | 8.160 | 8.160 | 9,407 | -1.16(-12.45%) |
Oct 10, 2019 | 10.25 | 10.40 | 9.240 | 9.320 | 7,832 | -1.08(-10.35%) |
Oct 09, 2019 | 10.75 | 10.76 | 10.20 | 10.40 | 2,393 | +0.16(+1.52%) |
Oct 08, 2019 | 9.260 | 10.80 | 9.260 | 10.24 | 10,958 | +0.76(+8.02%) |
Oct 07, 2019 | 9.580 | 10.00 | 9.280 | 9.480 | 6,269 | -0.10(-1.04%) |
Oct 04, 2019 | 9.512 | 10.00 | 9.100 | 9.580 | 10,142 | +0.38(+4.13%) |
Oct 03, 2019 | 9.200 | 9.600 | 8.800 | 9.200 | 9,972 | +0.00(+0.00%) |
Oct 02, 2019 | 9.684 | 9.720 | 8.940 | 9.200 | 10,769 | -0.48(-4.96%) |
Oct 01, 2019 | 10.00 | 10.00 | 9.044 | 9.680 | 11,642 | +0.88(+10.00%) |
Sep 30, 2019 | 10.00 | 10.00 | 8.800 | 8.800 | 7,630 | -0.80(-8.33%) |
Sep 27, 2019 | 10.11 | 10.99 | 9.400 | 9.600 | 7,947 | -0.44(-4.42%) |
Sep 26, 2019 | 10.00 | 10.72 | 10.00 | 10.04 | 7,545 | +0.44(+4.63%) |
Sep 25, 2019 | 11.20 | 11.20 | 8.800 | 9.600 | 14,571 | -0.98(-9.26%) |
Sep 24, 2019 | 11.60 | 11.88 | 10.44 | 10.58 | 15,502 | -0.22(-2.04%) |
Sep 23, 2019 | 11.20 | 11.20 | 10.00 | 10.80 | 12,451 | -0.26(-2.32%) |
Sep 20, 2019 | 12.32 | 12.39 | 10.80 | 11.06 | 17,045 | -0.94(-7.87%) |
Sep 19, 2019 | 14.80 | 14.80 | 11.60 | 12.00 | 54,439 | -4.24(-26.11%) |
Sep 18, 2019 | 16.40 | 17.60 | 14.88 | 16.24 | 37,608 | -0.16(-0.98%) |
Sep 17, 2019 | 14.80 | 17.20 | 14.00 | 16.40 | 45,647 | +2.80(+20.59%) |
Sep 16, 2019 | 14.65 | 14.65 | 13.60 | 13.60 | 5,128 | -0.84(-5.82%) |
Sep 13, 2019 | 14.00 | 14.64 | 12.99 | 14.44 | 9,135 | +0.44(+3.14%) |
Sep 12, 2019 | 12.80 | 14.00 | 11.60 | 14.00 | 9,462 | +1.40(+11.08%) |
Sep 11, 2019 | 12.70 | 13.16 | 12.28 | 12.60 | 3,699 | -0.29(-2.23%) |
Sep 10, 2019 | 12.93 | 13.35 | 12.01 | 12.89 | 3,991 | +0.05(+0.40%) |
Sep 09, 2019 | 14.01 | 14.01 | 12.44 | 12.84 | 7,067 | -0.38(-2.87%) |
Sep 06, 2019 | 12.00 | 14.80 | 11.65 | 13.22 | 26,382 | +1.22(+10.17%) |
Sep 05, 2019 | 11.60 | 12.40 | 11.60 | 12.00 | 2,841 | +0.39(+3.34%) |
Sep 04, 2019 | 11.84 | 12.79 | 11.40 | 11.61 | 2,200 | -0.39(-3.27%) |