Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.266 | 5.500 | 5.266 | 5.500 | 3,100 | +0.36(+7.00%) |
Nov 27, 2019 | 5.170 | 5.500 | 5.020 | 5.140 | 6,000 | -0.23(-4.29%) |
Nov 26, 2019 | 5.150 | 5.370 | 5.150 | 5.370 | 3,533 | +0.04(+0.70%) |
Nov 25, 2019 | 5.470 | 5.470 | 4.920 | 5.333 | 2,104 | +0.22(+4.36%) |
Nov 22, 2019 | 4.850 | 5.340 | 4.850 | 5.110 | 3,400 | +0.21(+4.29%) |
Nov 21, 2019 | 5.050 | 5.050 | 4.820 | 4.900 | 10,311 | -0.33(-6.31%) |
Nov 20, 2019 | 5.028 | 5.740 | 5.028 | 5.230 | 5,180 | +0.05(+0.97%) |
Nov 19, 2019 | 4.620 | 5.180 | 4.620 | 5.180 | 2,143 | +0.36(+7.47%) |
Nov 18, 2019 | 4.500 | 4.820 | 4.500 | 4.820 | 1,495 | +0.27(+5.93%) |
Nov 15, 2019 | 4.880 | 4.880 | 4.390 | 4.550 | 500 | -0.45(-9.00%) |
Nov 14, 2019 | 4.900 | 5.140 | 4.900 | 5.000 | 8,342 | +0.00(+0.00%) |
Nov 13, 2019 | 5.380 | 5.440 | 4.850 | 5.000 | 8,830 | -0.13(-2.53%) |
Nov 12, 2019 | 5.380 | 5.380 | 5.130 | 5.130 | 2,272 | -0.26(-4.77%) |
Nov 11, 2019 | 5.050 | 5.387 | 5.050 | 5.387 | 3,791 | +0.23(+4.40%) |
Nov 08, 2019 | 5.160 | 5.175 | 5.160 | 5.160 | 600 | +0.00(+0.00%) |
Nov 07, 2019 | 5.350 | 5.350 | 5.160 | 5.160 | 4,951 | -0.01(-0.19%) |
Nov 06, 2019 | 5.250 | 5.290 | 5.170 | 5.170 | 1,744 | -0.08(-1.52%) |
Nov 05, 2019 | 5.350 | 5.490 | 5.240 | 5.250 | 3,983 | -0.10(-1.87%) |
Nov 04, 2019 | 5.240 | 5.350 | 5.080 | 5.350 | 1,114 | -0.07(-1.20%) |
Nov 01, 2019 | 5.180 | 5.415 | 5.154 | 5.415 | 400 | +0.36(+7.15%) |
Oct 31, 2019 | 5.450 | 5.768 | 5.050 | 5.053 | 5,234 | -0.27(-5.01%) |
Oct 30, 2019 | 5.850 | 5.850 | 5.280 | 5.320 | 7,355 | -0.23(-4.14%) |
Oct 29, 2019 | 5.700 | 5.700 | 5.550 | 5.550 | 683 | -0.15(-2.63%) |
Oct 28, 2019 | 5.540 | 5.851 | 5.540 | 5.700 | 3,538 | +0.12(+2.15%) |
Oct 25, 2019 | 5.850 | 6.180 | 5.560 | 5.580 | 13,600 | -0.32(-5.42%) |
Oct 24, 2019 | 5.890 | 5.900 | 5.570 | 5.900 | 2,026 | -0.15(-2.48%) |
Oct 23, 2019 | 6.100 | 6.100 | 6.000 | 6.050 | 16,085 | -0.15(-2.42%) |
Oct 22, 2019 | 6.000 | 6.200 | 6.000 | 6.200 | 1,371 | +0.14(+2.23%) |
Oct 21, 2019 | 6.070 | 6.070 | 6.060 | 6.065 | 1,793 | -0.04(-0.58%) |
Oct 18, 2019 | 6.100 | 6.100 | 6.100 | 130 | +0.00(+0.00%) | |
Oct 17, 2019 | 6.100 | 6.100 | 6.100 | 6.100 | 217 | -0.06(-0.97%) |
Oct 16, 2019 | 5.810 | 6.160 | 5.810 | 6.160 | 1,461 | +0.60(+10.79%) |
Oct 15, 2019 | 5.800 | 5.800 | 5.560 | 5.560 | 2,032 | -0.15(-2.63%) |
Oct 14, 2019 | 5.720 | 5.948 | 5.710 | 5.710 | 717 | +0.01(+0.18%) |
Oct 11, 2019 | 7.110 | 7.110 | 5.700 | 5.700 | 8,800 | -0.25(-4.20%) |
Oct 10, 2019 | 5.367 | 6.400 | 5.367 | 5.950 | 6,876 | +0.20(+3.48%) |
Oct 09, 2019 | 6.200 | 6.400 | 5.380 | 5.750 | 7,188 | -0.45(-7.26%) |
Oct 08, 2019 | 6.430 | 6.700 | 6.200 | 6.200 | 12,322 | -0.47(-7.05%) |
Oct 07, 2019 | 6.870 | 7.190 | 6.180 | 6.670 | 22,773 | -0.10(-1.48%) |
Oct 04, 2019 | 6.780 | 7.000 | 6.770 | 6.770 | 7,400 | +0.02(+0.30%) |
Oct 03, 2019 | 6.890 | 7.190 | 6.670 | 6.750 | 8,098 | +0.06(+0.90%) |
Oct 02, 2019 | 6.700 | 7.340 | 6.690 | 6.690 | 19,292 | -0.41(-5.77%) |
Oct 01, 2019 | 6.749 | 7.100 | 6.749 | 7.100 | 6,272 | +0.37(+5.50%) |
Sep 30, 2019 | 7.210 | 7.210 | 6.720 | 6.730 | 3,771 | +0.16(+2.44%) |
Sep 27, 2019 | 7.209 | 7.209 | 6.570 | 6.570 | 5,800 | -0.13(-1.94%) |
Sep 26, 2019 | 6.780 | 7.133 | 6.700 | 6.700 | 5,899 | +0.00(+0.00%) |
Sep 25, 2019 | 7.230 | 7.230 | 6.700 | 6.700 | 6,146 | -0.43(-6.03%) |
Sep 24, 2019 | 7.640 | 7.640 | 7.130 | 7.130 | 9,131 | -0.29(-3.91%) |
Sep 23, 2019 | 7.510 | 7.580 | 7.400 | 7.420 | 6,129 | +0.01(+0.13%) |
Sep 20, 2019 | 7.790 | 7.930 | 7.400 | 7.410 | 12,100 | -0.19(-2.50%) |
Sep 19, 2019 | 7.600 | 7.890 | 7.550 | 7.600 | 2,822 | +0.04(+0.53%) |
Sep 18, 2019 | 7.840 | 8.005 | 7.520 | 7.560 | 13,091 | -0.14(-1.82%) |
Sep 17, 2019 | 8.290 | 8.290 | 7.700 | 7.700 | 6,055 | -0.66(-7.89%) |
Sep 16, 2019 | 8.240 | 8.371 | 7.561 | 8.360 | 25,277 | -0.22(-2.56%) |
Sep 13, 2019 | 8.350 | 8.640 | 8.100 | 8.580 | 6,500 | +0.35(+4.25%) |
Sep 12, 2019 | 8.890 | 8.890 | 8.040 | 8.230 | 7,353 | +0.08(+0.98%) |
Sep 11, 2019 | 9.160 | 10.89 | 7.510 | 8.150 | 69,945 | -2.36(-22.42%) |
Sep 10, 2019 | 10.78 | 10.91 | 10.51 | 10.51 | 1,589 | -0.26(-2.46%) |
Sep 09, 2019 | 11.00 | 11.00 | 10.77 | 10.77 | 1,039 | -0.61(-5.36%) |
Sep 06, 2019 | 12.02 | 12.02 | 10.42 | 11.38 | 45,300 | -0.82(-6.72%) |
Sep 05, 2019 | 11.94 | 12.20 | 11.20 | 12.20 | 8,090 | +0.47(+4.01%) |
Sep 04, 2019 | 11.38 | 11.90 | 11.30 | 11.73 | 10,997 | +0.83(+7.61%) |