Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.750 | 5.050 | 4.150 | 4.688 | 35,409 | -0.36(-7.17%) |
Oct 30, 2019 | 5.150 | 5.450 | 4.750 | 5.050 | 19,636 | -0.15(-2.88%) |
Oct 29, 2019 | 5.150 | 5.500 | 4.850 | 5.200 | 26,763 | +0.15(+2.97%) |
Oct 28, 2019 | 5.400 | 5.450 | 4.627 | 5.050 | 23,252 | -0.40(-7.34%) |
Oct 25, 2019 | 5.400 | 6.000 | 4.900 | 5.450 | 30,720 | +0.00(+0.00%) |
Oct 24, 2019 | 6.000 | 6.050 | 4.850 | 5.450 | 57,034 | -0.60(-9.92%) |
Oct 23, 2019 | 6.300 | 6.500 | 5.650 | 6.050 | 22,517 | -0.30(-4.72%) |
Oct 22, 2019 | 6.300 | 6.750 | 6.100 | 6.350 | 28,476 | +0.05(+0.79%) |
Oct 21, 2019 | 6.150 | 6.600 | 5.800 | 6.300 | 26,212 | +0.05(+0.80%) |
Oct 18, 2019 | 6.250 | 6.718 | 5.950 | 6.250 | 16,360 | -0.25(-3.85%) |
Oct 17, 2019 | 6.150 | 6.812 | 6.150 | 6.500 | 24,255 | +0.35(+5.69%) |
Oct 16, 2019 | 6.850 | 7.300 | 6.050 | 6.150 | 28,248 | -0.75(-10.87%) |
Oct 15, 2019 | 6.550 | 7.250 | 6.450 | 6.900 | 35,669 | +0.30(+4.55%) |
Oct 14, 2019 | 6.400 | 6.909 | 6.130 | 6.600 | 23,237 | +0.30(+4.76%) |
Oct 11, 2019 | 6.450 | 6.950 | 5.600 | 6.300 | 28,340 | -0.25(-3.82%) |
Oct 10, 2019 | 6.600 | 6.950 | 6.000 | 6.550 | 30,070 | -0.10(-1.50%) |
Oct 09, 2019 | 6.500 | 6.750 | 6.250 | 6.650 | 25,777 | +0.15(+2.31%) |
Oct 08, 2019 | 7.100 | 7.450 | 6.100 | 6.500 | 21,957 | -0.60(-8.45%) |
Oct 07, 2019 | 6.400 | 7.450 | 6.250 | 7.100 | 42,928 | +0.65(+10.08%) |
Oct 04, 2019 | 6.400 | 6.800 | 6.050 | 6.450 | 24,160 | +0.00(+0.00%) |
Oct 03, 2019 | 6.600 | 7.200 | 6.250 | 6.450 | 25,560 | -0.20(-3.01%) |
Oct 02, 2019 | 6.950 | 7.028 | 6.225 | 6.650 | 26,604 | -0.45(-6.34%) |
Oct 01, 2019 | 5.700 | 7.250 | 5.700 | 7.100 | 45,817 | +1.30(+22.41%) |
Sep 30, 2019 | 6.450 | 6.450 | 5.475 | 5.800 | 31,828 | -0.65(-10.08%) |
Sep 27, 2019 | 6.700 | 6.850 | 6.250 | 6.450 | 47,120 | -0.40(-5.84%) |
Sep 26, 2019 | 7.000 | 7.175 | 6.650 | 6.850 | 36,641 | -0.05(-0.72%) |
Sep 25, 2019 | 7.000 | 8.150 | 6.300 | 6.900 | 75,302 | -1.25(-15.34%) |
Sep 24, 2019 | 11.25 | 11.25 | 6.750 | 8.150 | 102,640 | -3.25(-28.51%) |
Sep 23, 2019 | 11.70 | 13.75 | 10.85 | 11.40 | 38,542 | -0.05(-0.44%) |
Sep 20, 2019 | 12.25 | 12.80 | 10.70 | 11.45 | 47,240 | -0.75(-6.15%) |
Sep 19, 2019 | 12.65 | 13.30 | 11.05 | 12.20 | 40,038 | -0.50(-3.94%) |
Sep 18, 2019 | 13.00 | 13.00 | 12.15 | 12.70 | 23,761 | -0.50(-3.79%) |
Sep 17, 2019 | 13.95 | 14.75 | 13.15 | 13.20 | 31,247 | -0.95(-6.71%) |
Sep 16, 2019 | 13.25 | 14.80 | 13.25 | 14.15 | 28,911 | +0.65(+4.81%) |
Sep 13, 2019 | 13.25 | 13.80 | 12.85 | 13.50 | 30,640 | +0.10(+0.75%) |
Sep 12, 2019 | 13.85 | 15.00 | 13.00 | 13.40 | 30,058 | -0.50(-3.60%) |
Sep 11, 2019 | 14.00 | 14.55 | 13.65 | 13.90 | 32,435 | -0.45(-3.14%) |
Sep 10, 2019 | 14.95 | 15.30 | 13.75 | 14.35 | 30,162 | -0.50(-3.37%) |
Sep 09, 2019 | 14.95 | 16.20 | 14.40 | 14.85 | 33,327 | -0.25(-1.66%) |
Sep 06, 2019 | 15.10 | 16.85 | 14.45 | 15.10 | 50,880 | -0.68(-4.28%) |
Sep 05, 2019 | 14.45 | 16.37 | 14.45 | 15.78 | 50,943 | +1.12(+7.68%) |
Sep 04, 2019 | 13.95 | 15.50 | 13.95 | 14.65 | 33,418 | +0.30(+2.09%) |
Sep 03, 2019 | 14.95 | 15.45 | 13.50 | 14.35 | 39,433 | -1.25(-8.01%) |
Aug 30, 2019 | 15.45 | 16.40 | 15.05 | 15.60 | 54,220 | +0.00(+0.00%) |
Aug 29, 2019 | 16.45 | 17.35 | 14.57 | 15.60 | 65,588 | -1.05(-6.31%) |
Aug 28, 2019 | 14.95 | 17.15 | 14.95 | 16.65 | 63,025 | +1.50(+9.90%) |
Aug 27, 2019 | 13.70 | 15.20 | 13.70 | 15.15 | 56,628 | +1.45(+10.58%) |
Aug 26, 2019 | 15.40 | 15.40 | 13.00 | 13.70 | 41,824 | -1.70(-11.04%) |
Aug 23, 2019 | 16.60 | 17.60 | 15.35 | 15.40 | 50,320 | -1.00(-6.10%) |
Aug 22, 2019 | 16.95 | 17.05 | 15.95 | 16.40 | 46,326 | -0.20(-1.20%) |
Aug 21, 2019 | 16.35 | 18.00 | 16.35 | 16.60 | 49,628 | -0.10(-0.60%) |
Aug 20, 2019 | 18.10 | 18.95 | 16.35 | 16.70 | 51,697 | -1.30(-7.22%) |
Aug 19, 2019 | 20.40 | 21.00 | 17.50 | 18.00 | 48,625 | -2.80(-13.46%) |
Aug 16, 2019 | 19.40 | 21.25 | 19.40 | 20.80 | 65,900 | +1.50(+7.77%) |
Aug 15, 2019 | 20.25 | 21.90 | 18.10 | 19.30 | 61,583 | -1.50(-7.21%) |
Aug 14, 2019 | 20.00 | 22.45 | 19.50 | 20.80 | 53,408 | +0.75(+3.74%) |
Aug 13, 2019 | 18.55 | 20.25 | 18.00 | 20.05 | 64,016 | +1.05(+5.53%) |
Aug 12, 2019 | 18.05 | 19.57 | 17.95 | 19.00 | 56,845 | +0.40(+2.15%) |
Aug 09, 2019 | 17.70 | 18.90 | 17.50 | 18.60 | 40,260 | +0.85(+4.79%) |
Aug 08, 2019 | 16.95 | 18.20 | 16.95 | 17.75 | 41,915 | +0.60(+3.50%) |
Aug 07, 2019 | 16.95 | 18.30 | 16.45 | 17.15 | 34,764 | +0.15(+0.88%) |
Aug 06, 2019 | 17.00 | 17.50 | 16.00 | 17.00 | 39,915 | +0.00(+0.00%) |
Aug 05, 2019 | 17.10 | 18.12 | 16.85 | 17.00 | 35,387 | -0.25(-1.45%) |
Aug 02, 2019 | 18.10 | 20.18 | 16.95 | 17.25 | 41,900 | -1.50(-8.00%) |