Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.720 | 5.890 | 5.630 | 5.660 | 29,300 | -0.15(-2.58%) |
Nov 27, 2019 | 5.750 | 6.000 | 5.610 | 5.810 | 55,000 | +0.07(+1.22%) |
Nov 26, 2019 | 5.770 | 5.890 | 5.500 | 5.740 | 127,805 | -0.01(-0.17%) |
Nov 25, 2019 | 5.960 | 6.120 | 5.520 | 5.750 | 79,921 | -0.05(-0.86%) |
Nov 22, 2019 | 5.910 | 6.150 | 5.700 | 5.800 | 84,100 | -0.10(-1.69%) |
Nov 21, 2019 | 6.280 | 6.370 | 5.771 | 5.900 | 282,750 | -0.38(-6.05%) |
Nov 20, 2019 | 6.670 | 6.780 | 6.110 | 6.280 | 101,128 | -0.33(-4.99%) |
Nov 19, 2019 | 6.800 | 7.050 | 6.500 | 6.610 | 66,308 | -0.15(-2.22%) |
Nov 18, 2019 | 6.240 | 6.900 | 6.160 | 6.760 | 176,080 | -0.14(-2.03%) |
Nov 15, 2019 | 6.990 | 7.350 | 6.861 | 6.900 | 158,500 | -0.05(-0.72%) |
Nov 14, 2019 | 6.840 | 7.350 | 6.760 | 6.950 | 185,397 | +0.21(+3.12%) |
Nov 13, 2019 | 7.120 | 7.410 | 6.700 | 6.740 | 184,779 | -0.72(-9.65%) |
Nov 12, 2019 | 7.920 | 8.090 | 7.300 | 7.460 | 143,166 | -0.53(-6.63%) |
Nov 11, 2019 | 8.510 | 8.590 | 7.530 | 7.990 | 242,244 | -0.91(-10.22%) |
Nov 08, 2019 | 7.460 | 9.990 | 7.415 | 8.900 | 866,600 | +1.40(+18.67%) |
Nov 07, 2019 | 7.110 | 8.000 | 6.900 | 7.500 | 344,090 | +0.45(+6.38%) |
Nov 06, 2019 | 6.360 | 7.400 | 6.360 | 7.050 | 236,285 | +0.51(+7.80%) |
Nov 05, 2019 | 6.320 | 6.800 | 6.320 | 6.540 | 192,146 | +0.25(+3.97%) |
Nov 04, 2019 | 6.210 | 6.800 | 6.200 | 6.290 | 338,808 | -0.14(-2.18%) |
Nov 01, 2019 | 6.440 | 7.470 | 6.150 | 6.430 | 467,600 | +0.11(+1.74%) |
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%) |