Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.595 | 5.595 | 5.268 | 5.400 | 166,336 | -0.18(-3.23%) |
Oct 30, 2019 | 5.100 | 5.700 | 4.830 | 5.580 | 359,101 | +0.47(+9.28%) |
Oct 29, 2019 | 5.280 | 5.358 | 5.010 | 5.106 | 208,557 | -0.20(-3.84%) |
Oct 28, 2019 | 5.550 | 5.640 | 5.175 | 5.310 | 218,361 | -0.16(-2.91%) |
Oct 25, 2019 | 5.700 | 5.790 | 5.268 | 5.469 | 289,396 | -0.38(-6.46%) |
Oct 24, 2019 | 6.252 | 6.300 | 5.700 | 5.847 | 424,661 | -0.51(-8.07%) |
Oct 23, 2019 | 5.880 | 6.570 | 5.583 | 6.360 | 1,135,368 | +0.81(+14.66%) |
Oct 22, 2019 | 5.400 | 5.850 | 5.013 | 5.547 | 677,275 | +0.15(+2.72%) |
Oct 21, 2019 | 5.700 | 5.700 | 5.100 | 5.400 | 464,453 | +0.16(+2.97%) |
Oct 18, 2019 | 5.220 | 5.610 | 5.133 | 5.244 | 366,766 | +0.25(+5.11%) |
Oct 17, 2019 | 5.490 | 5.670 | 4.863 | 4.989 | 512,849 | -0.41(-7.61%) |
Oct 16, 2019 | 5.250 | 5.814 | 5.130 | 5.400 | 1,354,882 | -5.62(-51.02%) |
Oct 15, 2019 | 11.70 | 12.00 | 10.50 | 11.03 | 45,920 | +0.21(+1.91%) |
Oct 14, 2019 | 12.60 | 12.90 | 10.50 | 10.82 | 67,143 | -2.08(-16.14%) |
Oct 11, 2019 | 11.25 | 15.45 | 10.98 | 12.90 | 299,346 | +3.30(+34.38%) |
Oct 10, 2019 | 10.50 | 10.80 | 9.600 | 9.600 | 21,701 | -0.90(-8.57%) |
Oct 09, 2019 | 9.750 | 12.52 | 8.880 | 10.50 | 60,828 | +0.29(+2.88%) |
Oct 08, 2019 | 11.70 | 12.41 | 9.633 | 10.21 | 37,713 | -1.19(-10.47%) |
Oct 07, 2019 | 13.20 | 13.50 | 10.20 | 11.40 | 90,332 | -1.80(-13.64%) |
Oct 04, 2019 | 8.100 | 17.66 | 8.100 | 13.20 | 287,120 | +5.64(+74.60%) |
Oct 03, 2019 | 7.800 | 8.160 | 7.233 | 7.560 | 20,183 | -0.03(-0.40%) |
Oct 02, 2019 | 8.310 | 8.400 | 7.350 | 7.590 | 14,416 | -0.54(-6.61%) |
Oct 01, 2019 | 8.100 | 8.820 | 8.070 | 8.127 | 12,440 | +0.06(+0.71%) |
Sep 30, 2019 | 8.910 | 9.300 | 7.584 | 8.070 | 10,768 | -0.69(-7.88%) |
Sep 27, 2019 | 9.600 | 9.900 | 8.490 | 8.760 | 8,473 | -0.54(-5.81%) |
Sep 26, 2019 | 9.300 | 10.12 | 9.138 | 9.300 | 9,742 | +0.16(+1.77%) |
Sep 25, 2019 | 10.05 | 10.07 | 9.000 | 9.138 | 16,257 | -0.91(-9.07%) |
Sep 24, 2019 | 10.65 | 10.80 | 9.702 | 10.05 | 20,935 | -0.75(-6.94%) |
Sep 23, 2019 | 10.80 | 10.80 | 9.900 | 10.80 | 9,527 | -0.09(-0.80%) |
Sep 20, 2019 | 11.04 | 11.15 | 10.12 | 10.89 | 24,933 | -0.21(-1.87%) |
Sep 19, 2019 | 11.40 | 11.94 | 10.80 | 11.09 | 30,833 | -1.20(-9.78%) |
Sep 18, 2019 | 12.60 | 12.90 | 11.55 | 12.30 | 103,228 | +2.13(+20.91%) |
Sep 17, 2019 | 11.10 | 11.16 | 9.903 | 10.17 | 22,159 | -0.86(-7.83%) |
Sep 16, 2019 | 11.66 | 11.66 | 10.99 | 11.03 | 12,842 | +0.21(+1.91%) |
Sep 13, 2019 | 12.00 | 12.00 | 10.50 | 10.83 | 15,656 | -1.24(-10.31%) |
Sep 12, 2019 | 12.60 | 12.60 | 11.95 | 12.07 | 19,874 | -0.62(-4.87%) |
Sep 11, 2019 | 13.08 | 13.20 | 12.33 | 12.69 | 6,107 | -0.21(-1.63%) |
Sep 10, 2019 | 12.60 | 13.20 | 12.32 | 12.90 | 9,599 | +0.60(+4.85%) |
Sep 09, 2019 | 13.14 | 13.14 | 12.17 | 12.30 | 10,362 | -0.04(-0.32%) |
Sep 06, 2019 | 13.20 | 13.20 | 12.00 | 12.34 | 9,296 | -0.86(-6.50%) |
Sep 05, 2019 | 14.10 | 14.10 | 12.60 | 13.20 | 10,931 | -0.75(-5.38%) |
Sep 04, 2019 | 15.00 | 16.20 | 13.80 | 13.95 | 36,641 | -0.75(-5.10%) |
Sep 03, 2019 | 12.90 | 15.00 | 12.30 | 14.70 | 36,247 | +2.19(+17.51%) |
Aug 30, 2019 | 12.30 | 12.64 | 12.21 | 12.51 | 6,920 | +0.33(+2.71%) |
Aug 29, 2019 | 12.69 | 12.87 | 12.00 | 12.18 | 7,246 | -0.39(-3.10%) |
Aug 28, 2019 | 12.30 | 12.88 | 12.30 | 12.57 | 1,711 | +0.01(+0.10%) |
Aug 27, 2019 | 12.90 | 12.90 | 12.30 | 12.56 | 2,913 | -0.34(-2.65%) |
Aug 26, 2019 | 12.90 | 12.90 | 12.60 | 12.90 | 3,216 | +0.44(+3.56%) |
Aug 23, 2019 | 12.93 | 13.46 | 12.30 | 12.46 | 8,436 | -0.82(-6.17%) |
Aug 22, 2019 | 13.50 | 13.89 | 13.20 | 13.28 | 3,745 | -0.13(-1.01%) |
Aug 21, 2019 | 14.06 | 14.10 | 13.14 | 13.41 | 4,942 | -0.39(-2.83%) |
Aug 20, 2019 | 13.80 | 14.10 | 13.20 | 13.80 | 4,997 | +0.60(+4.55%) |
Aug 19, 2019 | 15.00 | 15.00 | 13.20 | 13.20 | 8,284 | -0.93(-6.56%) |
Aug 16, 2019 | 13.80 | 15.00 | 12.90 | 14.13 | 20,396 | +0.93(+7.02%) |
Aug 15, 2019 | 12.90 | 15.60 | 12.00 | 13.20 | 32,778 | -7.80(-37.14%) |
Aug 14, 2019 | 22.20 | 22.20 | 19.50 | 21.00 | 13,436 | -0.90(-4.11%) |
Aug 13, 2019 | 22.20 | 22.20 | 21.60 | 21.90 | 3,110 | +0.00(+0.00%) |
Aug 12, 2019 | 22.50 | 22.50 | 21.60 | 21.90 | 7,806 | -0.75(-3.31%) |
Aug 09, 2019 | 22.80 | 23.55 | 22.23 | 22.65 | 6,456 | -0.45(-1.95%) |
Aug 08, 2019 | 23.70 | 23.70 | 22.20 | 23.10 | 11,627 | -0.30(-1.28%) |
Aug 07, 2019 | 22.50 | 25.50 | 21.00 | 23.40 | 32,969 | -8.70(-27.10%) |
Aug 06, 2019 | 31.80 | 32.70 | 31.20 | 32.10 | 3,573 | +0.30(+0.94%) |
Aug 05, 2019 | 33.00 | 33.90 | 31.80 | 31.80 | 2,576 | -2.10(-6.19%) |
Aug 02, 2019 | 33.30 | 34.20 | 32.10 | 33.90 | 2,043 | +1.50(+4.63%) |