Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.310 | 5.850 | 5.310 | 5.660 | 29,600 | +0.08(+1.43%) |
Nov 27, 2019 | 5.090 | 5.960 | 5.070 | 5.580 | 114,900 | +0.60(+12.05%) |
Nov 26, 2019 | 4.870 | 5.100 | 4.655 | 4.980 | 43,235 | +0.11(+2.26%) |
Nov 25, 2019 | 4.650 | 4.950 | 4.610 | 4.870 | 34,156 | +0.21(+4.51%) |
Nov 22, 2019 | 4.700 | 4.970 | 4.600 | 4.660 | 37,300 | -0.10(-2.10%) |
Nov 21, 2019 | 5.290 | 5.290 | 4.580 | 4.760 | 105,599 | -0.34(-6.67%) |
Nov 20, 2019 | 5.310 | 5.432 | 5.010 | 5.100 | 126,906 | -0.04(-0.78%) |
Nov 19, 2019 | 5.110 | 5.290 | 4.880 | 5.140 | 77,824 | +0.03(+0.59%) |
Nov 18, 2019 | 4.580 | 5.612 | 4.580 | 5.110 | 155,329 | +0.36(+7.58%) |
Nov 15, 2019 | 4.580 | 5.200 | 4.470 | 4.750 | 96,900 | +0.10(+2.15%) |
Nov 14, 2019 | 4.200 | 4.650 | 4.050 | 4.650 | 98,780 | +0.75(+19.23%) |
Nov 13, 2019 | 4.125 | 4.569 | 3.450 | 3.900 | 289,265 | +0.45(+13.04%) |
Nov 12, 2019 | 3.150 | 3.600 | 3.000 | 3.450 | 118,395 | +0.15(+4.55%) |
Nov 11, 2019 | 3.600 | 3.600 | 3.000 | 3.300 | 122,501 | -0.30(-8.33%) |
Nov 08, 2019 | 3.900 | 4.050 | 3.418 | 3.600 | 63,373 | -0.52(-12.57%) |
Nov 07, 2019 | 4.500 | 4.521 | 4.068 | 4.117 | 13,138 | -0.23(-5.34%) |
Nov 06, 2019 | 4.388 | 4.500 | 4.230 | 4.350 | 21,498 | -0.03(-0.72%) |
Nov 05, 2019 | 4.200 | 4.498 | 4.200 | 4.381 | 19,364 | +0.18(+4.32%) |
Nov 04, 2019 | 4.500 | 4.650 | 4.200 | 4.200 | 34,686 | -0.30(-6.67%) |
Nov 01, 2019 | 4.500 | 4.800 | 3.927 | 4.500 | 69,493 | +0.25(+5.86%) |
Oct 31, 2019 | 5.385 | 5.385 | 0.0045 | 4.251 | 71,541 | -1.13(-21.06%) |
Oct 30, 2019 | 5.700 | 5.700 | 4.875 | 5.385 | 75,155 | +0.25(+4.88%) |
Oct 29, 2019 | 5.400 | 5.520 | 5.115 | 5.135 | 52,990 | -0.27(-4.92%) |
Oct 28, 2019 | 5.664 | 5.664 | 5.265 | 5.400 | 34,407 | -0.10(-1.85%) |
Oct 25, 2019 | 5.716 | 7.200 | 5.355 | 5.502 | 264,620 | -0.05(-0.86%) |
Oct 24, 2019 | 5.700 | 5.700 | 5.343 | 5.550 | 18,858 | +0.00(+0.00%) |
Oct 23, 2019 | 5.250 | 5.700 | 4.950 | 5.550 | 269,923 | +0.15(+2.78%) |
Oct 22, 2019 | 5.445 | 5.699 | 5.325 | 5.400 | 12,258 | -0.01(-0.28%) |
Oct 21, 2019 | 5.226 | 5.548 | 5.100 | 5.415 | 26,286 | +0.31(+6.15%) |
Oct 18, 2019 | 5.482 | 5.684 | 4.965 | 5.101 | 17,253 | -0.30(-5.53%) |
Oct 17, 2019 | 5.550 | 5.850 | 5.100 | 5.400 | 9,138 | -0.05(-0.91%) |
Oct 16, 2019 | 6.000 | 6.132 | 5.250 | 5.449 | 23,410 | -0.55(-9.18%) |
Oct 15, 2019 | 5.835 | 6.030 | 5.400 | 6.000 | 14,934 | +0.16(+2.67%) |
Oct 14, 2019 | 6.006 | 6.270 | 5.625 | 5.844 | 5,889 | -0.16(-2.60%) |
Oct 11, 2019 | 6.242 | 6.420 | 5.850 | 6.000 | 8,353 | -0.13(-2.06%) |
Oct 10, 2019 | 6.033 | 6.269 | 5.940 | 6.126 | 17,256 | +0.13(+2.10%) |
Oct 09, 2019 | 6.000 | 6.300 | 6.000 | 6.000 | 10,044 | +0.00(+0.00%) |
Oct 08, 2019 | 6.300 | 6.750 | 5.850 | 6.000 | 15,656 | -0.41(-6.32%) |
Oct 07, 2019 | 6.600 | 6.744 | 6.150 | 6.405 | 15,308 | +0.20(+3.26%) |
Oct 04, 2019 | 6.590 | 6.750 | 5.593 | 6.202 | 22,546 | -0.36(-5.49%) |
Oct 03, 2019 | 6.375 | 6.600 | 5.565 | 6.562 | 51,058 | -0.04(-0.57%) |
Oct 02, 2019 | 7.500 | 7.500 | 6.600 | 6.600 | 24,662 | -0.75(-10.20%) |
Oct 01, 2019 | 8.550 | 8.550 | 6.750 | 7.350 | 33,859 | -1.14(-13.47%) |
Sep 30, 2019 | 7.980 | 8.715 | 7.200 | 8.495 | 64,324 | +0.56(+7.05%) |
Sep 27, 2019 | 8.216 | 8.550 | 7.803 | 7.935 | 5,606 | -0.30(-3.70%) |
Sep 26, 2019 | 8.456 | 9.000 | 8.025 | 8.239 | 26,250 | -0.16(-1.91%) |
Sep 25, 2019 | 7.950 | 9.300 | 7.950 | 8.400 | 26,067 | +0.45(+5.66%) |
Sep 24, 2019 | 9.300 | 10.35 | 7.650 | 7.950 | 48,607 | -1.05(-11.67%) |
Sep 23, 2019 | 7.500 | 9.450 | 7.500 | 9.000 | 46,767 | +1.50(+20.00%) |
Sep 20, 2019 | 6.979 | 7.500 | 6.618 | 7.500 | 16,540 | +0.45(+6.38%) |
Sep 19, 2019 | 6.300 | 7.050 | 6.300 | 7.050 | 19,158 | +0.72(+11.32%) |
Sep 18, 2019 | 6.208 | 6.750 | 6.000 | 6.333 | 8,427 | +0.16(+2.60%) |
Sep 17, 2019 | 6.325 | 6.676 | 6.000 | 6.173 | 5,635 | -0.13(-2.02%) |
Sep 16, 2019 | 6.150 | 6.900 | 6.150 | 6.300 | 116,517 | +0.15(+2.44%) |
Sep 13, 2019 | 6.450 | 6.455 | 5.723 | 6.150 | 17,973 | +0.23(+3.80%) |
Sep 12, 2019 | 5.415 | 6.450 | 5.415 | 5.925 | 38,929 | +0.68(+12.89%) |
Sep 11, 2019 | 4.992 | 5.396 | 4.953 | 5.248 | 66,591 | +0.30(+6.03%) |
Sep 10, 2019 | 4.970 | 5.172 | 4.853 | 4.950 | 27,690 | -0.06(-1.23%) |
Sep 09, 2019 | 5.572 | 5.625 | 4.815 | 5.011 | 14,076 | -0.44(-8.04%) |
Sep 06, 2019 | 5.627 | 5.700 | 5.146 | 5.449 | 9,686 | -0.18(-3.12%) |
Sep 05, 2019 | 5.909 | 6.232 | 4.963 | 5.625 | 29,109 | -0.23(-3.87%) |
Sep 04, 2019 | 5.775 | 6.300 | 5.775 | 5.851 | 9,371 | +0.15(+2.66%) |