Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.630 | 6.990 | 6.100 | 6.320 | 217,998 | -0.22(-3.36%) |
Oct 30, 2019 | 6.910 | 7.600 | 6.300 | 6.540 | 722,599 | -1.02(-13.49%) |
Oct 29, 2019 | 5.620 | 8.400 | 5.560 | 7.560 | 5,894,845 | +1.89(+33.33%) |
Oct 28, 2019 | 5.980 | 6.150 | 5.650 | 5.670 | 199,612 | -0.50(-8.10%) |
Oct 25, 2019 | 6.410 | 6.480 | 5.900 | 6.170 | 222,500 | -0.42(-6.37%) |
Oct 24, 2019 | 6.920 | 7.170 | 6.450 | 6.590 | 237,448 | -0.58(-8.09%) |
Oct 23, 2019 | 6.940 | 7.680 | 6.390 | 7.170 | 386,369 | +0.16(+2.28%) |
Oct 22, 2019 | 7.500 | 7.960 | 7.010 | 7.010 | 351,134 | -0.43(-5.78%) |
Oct 21, 2019 | 8.000 | 8.420 | 7.260 | 7.440 | 776,307 | -0.10(-1.33%) |
Oct 18, 2019 | 8.660 | 8.940 | 7.000 | 7.540 | 1,033,500 | -1.66(-18.04%) |
Oct 17, 2019 | 7.960 | 11.02 | 7.500 | 9.200 | 5,145,145 | +1.57(+20.58%) |
Oct 16, 2019 | 8.110 | 9.430 | 7.030 | 7.630 | 1,692,717 | -1.92(-20.10%) |
Oct 15, 2019 | 15.50 | 16.06 | 8.600 | 9.550 | 5,062,905 | -9.95(-51.03%) |
Oct 14, 2019 | 10.15 | 26.10 | 7.810 | 19.50 | 33,296,234 | +14.25(+271.43%) |
Oct 11, 2019 | 3.370 | 5.580 | 2.930 | 5.250 | 32,587,200 | +3.45(+191.67%) |
Oct 10, 2019 | 1.720 | 1.880 | 1.710 | 1.800 | 68,053 | +0.00(+0.00%) |
Oct 09, 2019 | 1.730 | 1.820 | 1.730 | 1.800 | 23,793 | -0.06(-3.23%) |
Oct 08, 2019 | 1.950 | 1.950 | 1.670 | 1.860 | 55,464 | +0.06(+3.33%) |
Oct 07, 2019 | 1.900 | 1.900 | 1.700 | 1.800 | 83,873 | +0.16(+9.76%) |
Oct 04, 2019 | 1.860 | 2.200 | 1.620 | 1.640 | 333,400 | -0.22(-11.83%) |
Oct 03, 2019 | 1.690 | 2.890 | 1.500 | 1.860 | 1,228,523 | +0.18(+10.71%) |
Oct 02, 2019 | 1.830 | 2.830 | 1.650 | 1.680 | 747,593 | -0.26(-13.40%) |
Oct 01, 2019 | 1.690 | 1.950 | 1.600 | 1.940 | 31,019 | +0.19(+10.86%) |
Sep 30, 2019 | 1.800 | 1.810 | 1.738 | 1.750 | 17,146 | -0.12(-6.42%) |
Sep 27, 2019 | 1.850 | 1.960 | 1.800 | 1.870 | 9,400 | -0.03(-1.61%) |
Sep 26, 2019 | 1.970 | 2.070 | 1.840 | 1.901 | 23,064 | -0.04(-2.03%) |
Sep 25, 2019 | 1.980 | 2.050 | 1.830 | 1.940 | 27,054 | -0.02(-1.02%) |
Sep 24, 2019 | 2.100 | 2.120 | 1.800 | 1.960 | 82,487 | -0.22(-10.09%) |
Sep 23, 2019 | 2.240 | 2.240 | 2.080 | 2.180 | 34,835 | -0.04(-1.80%) |
Sep 20, 2019 | 2.150 | 2.230 | 2.080 | 2.220 | 32,100 | +0.09(+4.23%) |
Sep 19, 2019 | 2.160 | 2.280 | 2.070 | 2.130 | 40,598 | -0.04(-1.84%) |
Sep 18, 2019 | 2.060 | 2.340 | 2.060 | 2.170 | 51,501 | -0.01(-0.46%) |
Sep 17, 2019 | 2.380 | 2.390 | 2.080 | 2.180 | 92,903 | -0.20(-8.40%) |
Sep 16, 2019 | 2.220 | 2.850 | 2.220 | 2.380 | 283,626 | +0.15(+6.73%) |
Sep 13, 2019 | 2.360 | 2.360 | 2.210 | 2.230 | 12,500 | +0.02(+0.90%) |
Sep 12, 2019 | 2.460 | 2.500 | 2.150 | 2.210 | 56,780 | -0.25(-10.16%) |
Sep 11, 2019 | 2.340 | 2.530 | 2.280 | 2.460 | 88,534 | +0.07(+2.93%) |
Sep 10, 2019 | 2.400 | 2.550 | 2.270 | 2.390 | 49,334 | +0.01(+0.42%) |
Sep 09, 2019 | 2.490 | 2.500 | 2.050 | 2.380 | 168,121 | -0.87(-26.77%) |
Sep 06, 2019 | 3.160 | 3.250 | 3.111 | 3.250 | 68,400 | +0.13(+4.17%) |
Sep 05, 2019 | 2.990 | 3.180 | 2.960 | 3.120 | 17,683 | -0.04(-1.27%) |
Sep 04, 2019 | 3.010 | 3.190 | 2.840 | 3.160 | 25,478 | -0.04(-1.25%) |
Sep 03, 2019 | 2.970 | 3.210 | 2.800 | 3.200 | 62,239 | +0.16(+5.26%) |
Aug 30, 2019 | 3.040 | 3.633 | 3.000 | 3.040 | 60,400 | -0.15(-4.70%) |
Aug 29, 2019 | 3.200 | 3.340 | 2.990 | 3.190 | 42,982 | -0.28(-8.07%) |
Aug 28, 2019 | 4.040 | 4.060 | 3.460 | 3.470 | 92,169 | -0.57(-14.11%) |
Aug 27, 2019 | 4.090 | 4.090 | 3.670 | 4.040 | 59,765 | +0.09(+2.28%) |
Aug 26, 2019 | 3.790 | 4.390 | 3.790 | 3.950 | 135,407 | +0.15(+3.95%) |
Aug 23, 2019 | 4.010 | 4.270 | 3.700 | 3.800 | 100,500 | -0.07(-1.81%) |
Aug 22, 2019 | 3.800 | 4.120 | 3.620 | 3.870 | 77,340 | +0.21(+5.74%) |
Aug 21, 2019 | 3.800 | 4.350 | 3.660 | 3.660 | 103,264 | -0.12(-3.20%) |
Aug 20, 2019 | 3.400 | 4.102 | 3.250 | 3.781 | 92,864 | +0.38(+11.21%) |
Aug 19, 2019 | 2.960 | 3.590 | 2.920 | 3.400 | 81,823 | +0.47(+16.04%) |
Aug 16, 2019 | 2.850 | 2.994 | 2.760 | 2.930 | 36,300 | +0.01(+0.34%) |
Aug 15, 2019 | 2.920 | 2.960 | 2.750 | 2.920 | 22,855 | +0.10(+3.44%) |
Aug 14, 2019 | 2.680 | 2.856 | 2.660 | 2.823 | 13,545 | +0.04(+1.54%) |
Aug 13, 2019 | 2.920 | 2.940 | 2.680 | 2.780 | 29,754 | +0.00(+0.00%) |
Aug 12, 2019 | 2.830 | 3.000 | 2.670 | 2.780 | 63,340 | -0.08(-2.80%) |
Aug 09, 2019 | 2.920 | 3.059 | 2.760 | 2.860 | 30,900 | -0.07(-2.39%) |
Aug 08, 2019 | 3.050 | 3.090 | 2.860 | 2.930 | 41,860 | -0.09(-2.98%) |
Aug 07, 2019 | 2.860 | 3.130 | 2.720 | 3.020 | 76,152 | +0.15(+5.23%) |
Aug 06, 2019 | 2.680 | 2.890 | 2.660 | 2.870 | 115,267 | +0.19(+7.09%) |
Aug 05, 2019 | 2.920 | 3.000 | 2.650 | 2.680 | 60,552 | -0.22(-7.59%) |
Aug 02, 2019 | 3.020 | 3.050 | 2.760 | 2.900 | 48,800 | -0.11(-3.65%) |