Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.190 | 4.351 | 3.950 | 4.160 | 68,097 | -0.04(-0.95%) |
Oct 30, 2019 | 4.410 | 4.475 | 4.090 | 4.200 | 88,932 | -0.20(-4.55%) |
Oct 29, 2019 | 4.280 | 4.594 | 4.280 | 4.400 | 52,381 | +0.08(+1.85%) |
Oct 28, 2019 | 4.660 | 5.010 | 4.260 | 4.320 | 91,616 | -0.26(-5.68%) |
Oct 25, 2019 | 4.770 | 5.240 | 4.510 | 4.580 | 127,100 | -0.22(-4.58%) |
Oct 24, 2019 | 5.130 | 5.150 | 4.780 | 4.800 | 90,543 | -0.20(-4.00%) |
Oct 23, 2019 | 5.040 | 5.240 | 4.990 | 5.000 | 39,099 | -0.04(-0.79%) |
Oct 22, 2019 | 5.240 | 5.681 | 5.010 | 5.040 | 111,608 | -0.19(-3.63%) |
Oct 21, 2019 | 5.360 | 5.430 | 5.000 | 5.230 | 81,424 | -0.07(-1.32%) |
Oct 18, 2019 | 5.800 | 5.909 | 5.210 | 5.300 | 61,800 | -0.50(-8.62%) |
Oct 17, 2019 | 6.200 | 6.400 | 5.790 | 5.800 | 94,858 | -0.43(-6.90%) |
Oct 16, 2019 | 6.210 | 6.480 | 6.010 | 6.230 | 72,690 | -0.03(-0.48%) |
Oct 15, 2019 | 6.180 | 6.400 | 5.945 | 6.260 | 52,070 | +0.11(+1.79%) |
Oct 14, 2019 | 6.220 | 6.320 | 6.110 | 6.150 | 19,370 | -0.09(-1.44%) |
Oct 11, 2019 | 6.200 | 6.425 | 6.125 | 6.240 | 29,600 | +0.15(+2.46%) |
Oct 10, 2019 | 6.220 | 6.415 | 5.800 | 6.090 | 56,640 | -0.13(-2.09%) |
Oct 09, 2019 | 6.100 | 6.380 | 5.830 | 6.220 | 118,146 | +0.14(+2.30%) |
Oct 08, 2019 | 6.400 | 6.770 | 5.940 | 6.080 | 81,578 | -0.38(-5.88%) |
Oct 07, 2019 | 6.550 | 6.886 | 6.400 | 6.460 | 94,928 | +0.16(+2.54%) |
Oct 04, 2019 | 6.040 | 6.320 | 5.970 | 6.300 | 83,200 | +0.33(+5.53%) |
Oct 03, 2019 | 6.280 | 6.585 | 5.950 | 5.970 | 99,665 | -0.49(-7.59%) |
Oct 02, 2019 | 6.330 | 6.770 | 6.300 | 6.460 | 38,949 | +0.05(+0.78%) |
Oct 01, 2019 | 7.040 | 7.510 | 6.100 | 6.410 | 112,578 | -0.63(-8.95%) |
Sep 30, 2019 | 7.800 | 7.985 | 6.950 | 7.040 | 176,814 | -0.48(-6.38%) |
Sep 27, 2019 | 7.530 | 7.850 | 7.330 | 7.520 | 236,300 | +0.02(+0.27%) |
Sep 26, 2019 | 8.250 | 8.350 | 6.860 | 7.500 | 1,060,995 | -2.31(-23.55%) |
Sep 25, 2019 | 9.840 | 10.21 | 9.680 | 9.810 | 44,035 | +0.09(+0.93%) |
Sep 24, 2019 | 10.02 | 10.13 | 9.380 | 9.720 | 29,843 | -0.29(-2.90%) |
Sep 23, 2019 | 10.76 | 10.76 | 10.01 | 10.01 | 15,994 | -0.66(-6.19%) |
Sep 20, 2019 | 11.91 | 11.91 | 10.50 | 10.67 | 74,900 | -1.10(-9.35%) |
Sep 19, 2019 | 11.10 | 12.00 | 11.10 | 11.77 | 75,049 | +0.68(+6.13%) |
Sep 18, 2019 | 11.00 | 11.37 | 10.60 | 11.09 | 61,572 | +0.11(+1.00%) |
Sep 17, 2019 | 10.77 | 10.98 | 10.47 | 10.98 | 57,691 | +0.44(+4.17%) |
Sep 16, 2019 | 10.45 | 10.79 | 10.45 | 10.54 | 18,131 | +0.10(+0.96%) |
Sep 13, 2019 | 10.49 | 10.86 | 10.20 | 10.44 | 26,800 | -0.03(-0.29%) |
Sep 12, 2019 | 10.45 | 10.48 | 10.20 | 10.47 | 21,640 | +0.21(+2.05%) |
Sep 11, 2019 | 9.390 | 10.49 | 9.218 | 10.26 | 88,644 | +1.58(+18.20%) |
Sep 10, 2019 | 8.950 | 9.100 | 8.600 | 8.680 | 20,803 | -0.41(-4.51%) |
Sep 09, 2019 | 8.870 | 9.290 | 8.530 | 9.090 | 6,599 | -0.26(-2.78%) |
Sep 06, 2019 | 9.520 | 9.520 | 9.290 | 9.350 | 3,400 | -0.03(-0.32%) |
Sep 05, 2019 | 9.380 | 9.620 | 9.250 | 9.380 | 88,076 | -0.21(-2.19%) |
Sep 04, 2019 | 10.06 | 10.06 | 8.500 | 9.590 | 85,187 | -0.01(-0.10%) |
Sep 03, 2019 | 9.670 | 9.900 | 9.500 | 9.600 | 8,683 | -0.21(-2.14%) |
Aug 30, 2019 | 10.00 | 10.39 | 9.650 | 9.810 | 28,900 | -0.18(-1.80%) |
Aug 29, 2019 | 9.500 | 10.00 | 9.270 | 9.990 | 26,109 | +0.71(+7.65%) |
Aug 28, 2019 | 9.347 | 9.664 | 9.180 | 9.280 | 9,164 | -0.31(-3.23%) |
Aug 27, 2019 | 9.350 | 9.842 | 9.250 | 9.590 | 19,881 | +0.30(+3.23%) |
Aug 26, 2019 | 9.390 | 9.390 | 8.970 | 9.290 | 12,776 | +0.17(+1.86%) |
Aug 23, 2019 | 8.950 | 9.600 | 8.950 | 9.120 | 26,900 | +0.00(+0.00%) |
Aug 22, 2019 | 8.420 | 9.151 | 8.420 | 9.120 | 28,398 | +0.36(+4.11%) |
Aug 21, 2019 | 8.472 | 8.870 | 8.255 | 8.760 | 19,820 | +0.27(+3.18%) |
Aug 20, 2019 | 8.790 | 8.935 | 8.436 | 8.490 | 7,641 | -0.35(-3.96%) |
Aug 19, 2019 | 9.210 | 9.279 | 8.630 | 8.840 | 23,540 | -0.31(-3.39%) |
Aug 16, 2019 | 8.740 | 9.210 | 8.550 | 9.150 | 8,300 | +0.48(+5.54%) |
Aug 15, 2019 | 8.600 | 8.750 | 8.600 | 8.670 | 10,869 | +0.20(+2.36%) |
Aug 14, 2019 | 8.520 | 8.622 | 8.200 | 8.470 | 8,169 | -0.34(-3.86%) |
Aug 13, 2019 | 8.210 | 8.830 | 8.210 | 8.810 | 26,696 | +0.55(+6.72%) |
Aug 12, 2019 | 8.650 | 8.950 | 7.900 | 8.255 | 21,857 | -0.20(-2.37%) |
Aug 09, 2019 | 8.890 | 9.000 | 8.241 | 8.455 | 14,700 | -0.43(-4.79%) |
Aug 08, 2019 | 7.760 | 9.000 | 7.760 | 8.880 | 21,380 | +1.12(+14.43%) |
Aug 07, 2019 | 8.750 | 8.762 | 7.725 | 7.760 | 69,315 | -1.09(-12.32%) |
Aug 06, 2019 | 9.150 | 9.950 | 8.810 | 8.850 | 36,785 | -0.29(-3.17%) |
Aug 05, 2019 | 10.20 | 10.20 | 9.030 | 9.140 | 48,197 | -1.08(-10.57%) |
Aug 02, 2019 | 10.73 | 10.74 | 10.00 | 10.22 | 36,800 | -0.54(-5.02%) |