Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.500 | 4.770 | 4.497 | 4.660 | 10,193 | +0.21(+4.72%) |
Oct 30, 2019 | 4.590 | 4.590 | 4.430 | 4.450 | 21,712 | -0.11(-2.41%) |
Oct 29, 2019 | 4.560 | 4.820 | 4.560 | 4.560 | 9,327 | +0.00(+0.00%) |
Oct 28, 2019 | 4.550 | 4.700 | 4.510 | 4.560 | 12,220 | +0.00(+0.00%) |
Oct 25, 2019 | 4.750 | 4.866 | 4.560 | 4.560 | 18,600 | -0.19(-4.00%) |
Oct 24, 2019 | 4.750 | 4.800 | 4.750 | 4.750 | 2,859 | -0.05(-1.04%) |
Oct 23, 2019 | 4.800 | 4.800 | 4.800 | 11 | +0.00(+0.00%) | |
Oct 22, 2019 | 4.700 | 4.860 | 4.650 | 4.800 | 7,385 | +0.14(+3.00%) |
Oct 21, 2019 | 4.660 | 4.820 | 4.660 | 4.660 | 11,068 | -0.04(-0.85%) |
Oct 18, 2019 | 4.810 | 4.920 | 4.700 | 4.700 | 5,500 | -0.15(-3.09%) |
Oct 17, 2019 | 4.930 | 4.930 | 4.850 | 4.850 | 1,179 | -0.15(-3.00%) |
Oct 16, 2019 | 4.970 | 5.010 | 4.950 | 5.000 | 1,800 | +0.17(+3.52%) |
Oct 15, 2019 | 4.810 | 4.972 | 4.810 | 4.830 | 5,815 | -0.06(-1.23%) |
Oct 14, 2019 | 4.910 | 4.910 | 4.880 | 4.890 | 7,522 | -0.11(-2.20%) |
Oct 11, 2019 | 4.940 | 5.150 | 4.900 | 5.000 | 12,400 | +0.12(+2.46%) |
Oct 10, 2019 | 4.920 | 4.960 | 4.530 | 4.880 | 12,713 | -0.15(-2.98%) |
Oct 09, 2019 | 4.910 | 5.060 | 4.910 | 5.030 | 20,361 | -0.01(-0.20%) |
Oct 08, 2019 | 4.910 | 5.040 | 4.910 | 5.040 | 365 | +0.13(+2.65%) |
Oct 07, 2019 | 4.990 | 5.180 | 4.870 | 4.910 | 23,334 | -0.01(-0.20%) |
Oct 04, 2019 | 4.810 | 5.000 | 4.810 | 4.920 | 14,300 | +0.10(+2.07%) |
Oct 03, 2019 | 4.990 | 5.000 | 4.810 | 4.820 | 16,611 | -0.12(-2.43%) |
Oct 02, 2019 | 4.900 | 5.100 | 4.800 | 4.940 | 31,919 | +0.09(+1.86%) |
Oct 01, 2019 | 4.830 | 5.110 | 4.830 | 4.850 | 37,444 | -0.02(-0.41%) |
Sep 30, 2019 | 4.730 | 5.300 | 4.570 | 4.870 | 137,750 | +0.07(+1.46%) |
Sep 27, 2019 | 4.800 | 5.500 | 4.751 | 4.800 | 139,800 | -0.22(-4.38%) |
Sep 26, 2019 | 4.723 | 5.260 | 4.723 | 5.020 | 68,308 | +0.21(+4.37%) |
Sep 25, 2019 | 4.980 | 5.140 | 4.710 | 4.810 | 20,805 | -0.10(-1.94%) |
Sep 24, 2019 | 4.810 | 5.056 | 4.810 | 4.905 | 32,117 | -0.04(-0.91%) |
Sep 23, 2019 | 4.590 | 5.250 | 4.590 | 4.950 | 59,913 | +0.25(+5.32%) |
Sep 20, 2019 | 4.524 | 4.860 | 4.500 | 4.700 | 16,500 | +0.18(+3.98%) |
Sep 19, 2019 | 4.800 | 5.080 | 4.500 | 4.520 | 30,842 | -0.22(-4.64%) |
Sep 18, 2019 | 4.410 | 4.869 | 4.320 | 4.740 | 21,951 | +0.30(+6.76%) |
Sep 17, 2019 | 4.750 | 4.890 | 4.255 | 4.440 | 67,076 | -0.34(-7.11%) |
Sep 16, 2019 | 4.820 | 5.350 | 4.610 | 4.780 | 84,921 | -0.07(-1.44%) |
Sep 13, 2019 | 5.550 | 7.050 | 4.800 | 4.850 | 620,000 | -0.84(-14.76%) |
Sep 12, 2019 | 4.560 | 6.180 | 4.410 | 5.690 | 392,246 | +1.09(+23.70%) |
Sep 11, 2019 | 4.250 | 4.940 | 4.050 | 4.600 | 420,529 | -0.39(-7.82%) |
Sep 10, 2019 | 2.950 | 5.220 | 2.950 | 4.990 | 1,879,579 | +1.91(+62.01%) |
Sep 09, 2019 | 2.360 | 3.150 | 2.340 | 3.080 | 298,661 | +0.78(+33.91%) |
Sep 06, 2019 | 2.370 | 2.427 | 2.300 | 2.300 | 30,100 | -0.13(-5.35%) |
Sep 05, 2019 | 2.470 | 2.470 | 2.310 | 2.430 | 27,473 | +0.01(+0.41%) |
Sep 04, 2019 | 2.380 | 2.550 | 2.350 | 2.420 | 44,039 | +0.02(+0.83%) |
Sep 03, 2019 | 2.490 | 2.597 | 2.330 | 2.400 | 45,505 | -0.25(-9.43%) |
Aug 30, 2019 | 2.640 | 2.710 | 2.600 | 2.650 | 26,300 | -0.04(-1.49%) |
Aug 29, 2019 | 2.650 | 2.700 | 2.640 | 2.690 | 13,700 | +0.07(+2.67%) |
Aug 28, 2019 | 2.630 | 2.720 | 2.292 | 2.620 | 47,082 | -0.08(-2.96%) |
Aug 27, 2019 | 2.700 | 2.800 | 2.680 | 2.700 | 11,718 | +0.00(+0.00%) |
Aug 26, 2019 | 2.690 | 2.810 | 2.690 | 2.700 | 33,775 | +0.01(+0.37%) |
Aug 23, 2019 | 2.790 | 3.149 | 2.690 | 2.690 | 366,800 | -0.13(-4.61%) |
Aug 22, 2019 | 2.810 | 2.910 | 2.810 | 2.820 | 7,702 | -0.06(-2.08%) |
Aug 21, 2019 | 2.810 | 2.990 | 2.810 | 2.880 | 26,036 | -0.01(-0.35%) |
Aug 20, 2019 | 2.900 | 3.000 | 2.800 | 2.890 | 41,524 | +0.03(+1.05%) |
Aug 19, 2019 | 2.910 | 3.069 | 2.850 | 2.860 | 24,441 | -0.09(-3.05%) |
Aug 16, 2019 | 2.950 | 3.055 | 2.945 | 2.950 | 38,500 | +0.16(+5.73%) |
Aug 15, 2019 | 3.100 | 3.230 | 2.550 | 2.790 | 310,253 | -0.21(-7.00%) |
Aug 14, 2019 | 3.020 | 3.130 | 2.600 | 3.000 | 66,459 | -0.08(-2.60%) |
Aug 13, 2019 | 3.170 | 3.250 | 3.010 | 3.080 | 28,650 | -0.17(-5.23%) |
Aug 12, 2019 | 3.190 | 3.484 | 3.190 | 3.250 | 7,050 | +0.00(+0.00%) |
Aug 09, 2019 | 3.290 | 3.377 | 3.250 | 3.250 | 7,900 | -0.10(-2.99%) |
Aug 08, 2019 | 3.600 | 3.650 | 3.260 | 3.350 | 20,284 | -0.15(-4.21%) |
Aug 07, 2019 | 3.380 | 3.540 | 3.350 | 3.497 | 23,535 | -0.00(-0.08%) |
Aug 06, 2019 | 3.640 | 3.660 | 3.400 | 3.500 | 16,064 | -0.05(-1.41%) |
Aug 05, 2019 | 3.510 | 3.670 | 3.510 | 3.550 | 6,937 | +0.02(+0.57%) |
Aug 02, 2019 | 3.420 | 3.615 | 3.420 | 3.530 | 4,600 | +0.03(+0.86%) |