Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.582 | 6.158 | 5.565 | 6.158 | 405,144 | +0.61(+11.02%) |
Nov 27, 2019 | 5.503 | 5.600 | 5.184 | 5.547 | 1,006,653 | +0.17(+3.13%) |
Nov 26, 2019 | 5.122 | 5.494 | 5.024 | 5.379 | 1,026,374 | +0.36(+7.24%) |
Nov 25, 2019 | 5.193 | 5.272 | 4.971 | 5.015 | 826,129 | -0.03(-0.53%) |
Nov 22, 2019 | 4.962 | 5.184 | 4.745 | 5.042 | 3,219,484 | -1.74(-25.62%) |
Nov 21, 2019 | 8.196 | 8.196 | 6.433 | 6.779 | 128,808 | -1.49(-18.01%) |
Nov 20, 2019 | 8.959 | 9.047 | 8.161 | 8.267 | 58,565 | -0.70(-7.82%) |
Nov 19, 2019 | 9.365 | 9.365 | 8.841 | 8.969 | 20,058 | -0.16(-1.73%) |
Nov 18, 2019 | 8.861 | 9.187 | 8.755 | 9.127 | 38,967 | -0.62(-6.36%) |
Nov 15, 2019 | 9.526 | 10.14 | 9.526 | 9.747 | 28,213 | +0.09(+0.92%) |
Nov 14, 2019 | 10.46 | 10.46 | 9.632 | 9.659 | 13,834 | -0.68(-6.60%) |
Nov 13, 2019 | 10.07 | 10.55 | 9.778 | 10.34 | 29,200 | +0.65(+6.67%) |
Nov 12, 2019 | 9.791 | 9.907 | 9.570 | 9.694 | 13,806 | +0.07(+0.74%) |
Nov 11, 2019 | 9.986 | 9.986 | 8.675 | 9.623 | 24,236 | -0.41(-4.06%) |
Nov 08, 2019 | 10.46 | 10.98 | 9.969 | 10.03 | 12,188 | -0.51(-4.79%) |
Nov 07, 2019 | 10.64 | 10.89 | 10.18 | 10.54 | 38,057 | -0.11(-1.00%) |
Nov 06, 2019 | 10.94 | 11.15 | 10.56 | 10.64 | 27,045 | -0.34(-3.07%) |
Nov 05, 2019 | 10.72 | 11.07 | 10.64 | 10.98 | 52,534 | +0.70(+6.81%) |
Nov 04, 2019 | 9.659 | 10.60 | 9.659 | 10.28 | 39,476 | +0.75(+7.91%) |
Nov 01, 2019 | 9.145 | 9.694 | 9.102 | 9.526 | 39,160 | +0.06(+0.66%) |
Oct 31, 2019 | 9.880 | 9.880 | 9.326 | 9.464 | 20,192 | -0.58(-5.82%) |
Oct 30, 2019 | 10.05 | 10.17 | 9.978 | 10.05 | 9,708 | +0.00(+0.00%) |
Oct 29, 2019 | 10.61 | 10.61 | 10.01 | 10.05 | 27,557 | -0.58(-5.42%) |
Oct 28, 2019 | 10.37 | 10.71 | 10.36 | 10.62 | 11,064 | +0.26(+2.48%) |
Oct 25, 2019 | 10.36 | 10.62 | 10.31 | 10.37 | 18,395 | -0.36(-3.39%) |
Oct 24, 2019 | 10.89 | 10.89 | 10.19 | 10.73 | 26,219 | -0.22(-2.02%) |
Oct 23, 2019 | 10.48 | 10.95 | 10.03 | 10.95 | 12,328 | +0.47(+4.48%) |
Oct 22, 2019 | 10.88 | 10.88 | 9.827 | 10.48 | 72,494 | -0.51(-4.60%) |
Oct 21, 2019 | 11.06 | 11.12 | 10.85 | 10.99 | 12,785 | -0.07(-0.63%) |
Oct 18, 2019 | 10.95 | 11.63 | 10.84 | 11.06 | 49,429 | +0.07(+0.63%) |
Oct 17, 2019 | 11.16 | 11.19 | 10.77 | 10.99 | 31,824 | +0.08(+0.73%) |
Oct 16, 2019 | 10.83 | 11.02 | 10.54 | 10.91 | 22,860 | +0.08(+0.74%) |
Oct 15, 2019 | 10.63 | 11.18 | 10.54 | 10.83 | 31,114 | +0.12(+1.16%) |
Oct 14, 2019 | 9.978 | 11.07 | 9.898 | 10.70 | 35,732 | +0.82(+8.34%) |
Oct 11, 2019 | 9.597 | 9.924 | 9.481 | 9.880 | 71,549 | +0.69(+7.52%) |
Oct 10, 2019 | 7.975 | 9.694 | 7.861 | 9.189 | 122,224 | +1.21(+15.22%) |
Oct 09, 2019 | 7.975 | 7.975 | 7.798 | 7.975 | 80,405 | +0.18(+2.27%) |
Oct 08, 2019 | 7.807 | 7.957 | 7.665 | 7.798 | 38,252 | +0.08(+1.03%) |
Oct 07, 2019 | 7.886 | 7.975 | 7.379 | 7.718 | 69,788 | -0.11(-1.36%) |
Oct 04, 2019 | 7.718 | 7.904 | 7.718 | 7.824 | 129,442 | +0.18(+2.32%) |
Oct 03, 2019 | 7.753 | 7.922 | 7.532 | 7.647 | 10,607 | -0.11(-1.37%) |
Oct 02, 2019 | 7.904 | 7.922 | 7.620 | 7.753 | 20,491 | -0.08(-1.02%) |
Oct 01, 2019 | 7.860 | 7.957 | 7.653 | 7.833 | 21,178 | -0.14(-1.78%) |
Sep 30, 2019 | 7.550 | 7.975 | 7.399 | 7.975 | 56,608 | +0.71(+9.76%) |
Sep 27, 2019 | 8.134 | 8.888 | 7.266 | 7.266 | 209,456 | -0.69(-8.69%) |
Sep 26, 2019 | 7.877 | 8.053 | 7.727 | 7.957 | 24,666 | +0.26(+3.34%) |
Sep 25, 2019 | 7.390 | 7.895 | 7.390 | 7.700 | 26,807 | +0.29(+3.95%) |
Sep 24, 2019 | 7.833 | 8.038 | 7.151 | 7.408 | 123,284 | -0.48(-6.07%) |
Sep 23, 2019 | 7.798 | 8.258 | 7.798 | 7.886 | 196,238 | +0.13(+1.71%) |
Sep 20, 2019 | 7.656 | 7.860 | 7.390 | 7.753 | 10,608 | +0.36(+4.92%) |
Sep 19, 2019 | 7.452 | 8.086 | 7.222 | 7.390 | 84,098 | +0.19(+2.69%) |
Sep 18, 2019 | 7.532 | 7.563 | 7.115 | 7.196 | 14,510 | -0.34(-4.46%) |
Sep 17, 2019 | 7.328 | 7.532 | 7.000 | 7.532 | 29,209 | +0.27(+3.66%) |
Sep 16, 2019 | 7.177 | 7.364 | 7.124 | 7.266 | 17,477 | +0.13(+1.86%) |
Sep 13, 2019 | 7.089 | 7.143 | 6.867 | 7.133 | 15,235 | +0.13(+1.90%) |
Sep 12, 2019 | 6.593 | 7.087 | 6.593 | 7.000 | 47,584 | +0.52(+8.07%) |
Sep 11, 2019 | 6.256 | 6.646 | 6.256 | 6.477 | 37,693 | +0.23(+3.69%) |
Sep 10, 2019 | 5.919 | 6.336 | 5.901 | 6.247 | 28,278 | +0.32(+5.38%) |
Sep 09, 2019 | 6.114 | 6.318 | 5.901 | 5.928 | 11,275 | -0.09(-1.47%) |
Sep 06, 2019 | 6.407 | 6.407 | 5.893 | 6.017 | 19,185 | -0.28(-4.50%) |
Sep 05, 2019 | 6.398 | 6.486 | 6.243 | 6.300 | 3,409 | +0.02(+0.28%) |
Sep 04, 2019 | 6.593 | 6.655 | 6.247 | 6.282 | 18,340 | -0.11(-1.66%) |