Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 8.800 | 8.800 | 5.100 | 5.601 | 19,300 | -0.69(-10.95%) |
Nov 27, 2019 | 4.400 | 6.300 | 4.250 | 6.290 | 14,570 | +1.97(+45.60%) |
Nov 26, 2019 | 4.520 | 4.540 | 4.320 | 4.320 | 503 | +0.02(+0.47%) |
Nov 25, 2019 | 4.526 | 5.480 | 4.300 | 4.300 | 573 | -0.01(-0.26%) |
Nov 22, 2019 | 4.200 | 4.370 | 4.012 | 4.311 | 2,120 | -0.49(-10.19%) |
Nov 21, 2019 | 5.000 | 5.500 | 4.800 | 4.800 | 2,069 | +0.44(+10.09%) |
Nov 20, 2019 | 4.000 | 5.300 | 4.000 | 4.360 | 565 | -0.25(-5.34%) |
Nov 19, 2019 | 5.122 | 5.122 | 4.225 | 4.606 | 1,450 | -0.83(-15.22%) |
Nov 18, 2019 | 6.100 | 6.100 | 5.240 | 5.433 | 840 | -0.65(-10.64%) |
Nov 15, 2019 | 6.600 | 6.600 | 5.658 | 6.080 | 670 | -0.10(-1.62%) |
Nov 14, 2019 | 6.500 | 6.799 | 6.000 | 6.180 | 1,908 | -0.62(-9.12%) |
Nov 13, 2019 | 6.500 | 6.999 | 6.500 | 6.800 | 103 | -0.17(-2.40%) |
Nov 12, 2019 | 6.505 | 6.967 | 6.505 | 6.967 | 372 | -0.10(-1.36%) |
Nov 11, 2019 | 6.600 | 7.063 | 6.500 | 7.063 | 190 | +0.10(+1.39%) |
Nov 08, 2019 | 6.900 | 7.499 | 6.900 | 6.966 | 410 | -0.53(-7.10%) |
Nov 07, 2019 | 7.650 | 7.650 | 6.900 | 7.498 | 762 | +0.40(+5.61%) |
Nov 06, 2019 | 7.600 | 7.600 | 6.620 | 7.100 | 1,297 | -0.73(-9.27%) |
Nov 05, 2019 | 7.900 | 7.900 | 7.520 | 7.825 | 555 | -0.45(-5.50%) |
Nov 04, 2019 | 7.301 | 8.712 | 7.301 | 8.280 | 818 | +0.98(+13.41%) |
Nov 01, 2019 | 7.553 | 8.500 | 7.215 | 7.301 | 13,150 | +0.08(+1.05%) |
Oct 31, 2019 | 6.900 | 7.600 | 6.900 | 7.225 | 11,566 | +0.62(+9.47%) |
Oct 30, 2019 | 6.509 | 7.200 | 6.509 | 6.600 | 169 | -0.40(-5.71%) |
Oct 29, 2019 | 7.200 | 7.200 | 6.743 | 7.000 | 3,072 | -0.35(-4.76%) |
Oct 28, 2019 | 7.469 | 7.469 | 7.300 | 7.350 | 159 | -0.12(-1.59%) |
Oct 25, 2019 | 7.200 | 7.500 | 7.200 | 7.469 | 520 | +0.24(+3.36%) |
Oct 24, 2019 | 7.250 | 7.300 | 7.200 | 7.226 | 939 | -0.02(-0.33%) |
Oct 23, 2019 | 7.500 | 7.500 | 7.000 | 7.250 | 2,354 | -0.24(-3.22%) |
Oct 22, 2019 | 7.600 | 7.601 | 7.201 | 7.491 | 2,783 | -0.11(-1.45%) |
Oct 21, 2019 | 8.161 | 8.161 | 7.600 | 7.601 | 3,814 | -0.50(-6.16%) |
Oct 18, 2019 | 9.025 | 9.653 | 7.600 | 8.100 | 7,320 | -0.40(-4.71%) |
Oct 17, 2019 | 9.500 | 10.20 | 8.500 | 8.500 | 8,285 | -1.70(-16.67%) |
Oct 16, 2019 | 15.00 | 15.00 | 10.10 | 10.20 | 24,669 | -2.20(-17.74%) |
Oct 15, 2019 | 8.700 | 28.20 | 8.700 | 12.40 | 121,249 | +3.47(+38.90%) |
Oct 14, 2019 | 8.927 | 8.927 | 8.927 | 0 | +0.00(+0.00%) | |
Oct 11, 2019 | 8.927 | 8.927 | 8.927 | 8.927 | 60 | +0.43(+5.01%) |
Oct 10, 2019 | 8.501 | 8.501 | 8.501 | 0 | +0.00(+0.00%) | |
Oct 09, 2019 | 8.501 | 8.501 | 8.501 | 8.501 | 110 | +0.00(+0.01%) |
Oct 08, 2019 | 9.900 | 9.900 | 8.500 | 8.500 | 279 | +0.00(+0.00%) |
Oct 07, 2019 | 9.000 | 9.457 | 8.500 | 8.500 | 63 | +0.00(+0.01%) |
Oct 04, 2019 | 9.319 | 9.319 | 8.000 | 8.499 | 1,130 | -0.01(-0.08%) |
Oct 03, 2019 | 9.700 | 10.50 | 8.506 | 8.506 | 157 | +0.40(+5.00%) |
Oct 02, 2019 | 10.40 | 10.50 | 8.100 | 8.101 | 240 | -2.10(-20.58%) |
Oct 01, 2019 | 9.800 | 10.40 | 9.800 | 10.20 | 463 | +0.44(+4.52%) |
Sep 30, 2019 | 9.950 | 9.950 | 9.055 | 9.759 | 4,042 | -0.19(-1.92%) |
Sep 27, 2019 | 9.000 | 9.950 | 9.000 | 9.950 | 2,650 | +0.95(+10.57%) |
Sep 26, 2019 | 9.297 | 9.906 | 8.600 | 8.999 | 247 | -0.90(-9.13%) |
Sep 25, 2019 | 8.100 | 9.903 | 8.100 | 9.903 | 326 | -0.00(-0.04%) |
Sep 24, 2019 | 9.500 | 9.907 | 9.500 | 9.907 | 34 | +0.61(+6.53%) |
Sep 23, 2019 | 9.300 | 9.300 | 9.300 | 9.300 | 148 | -0.65(-6.53%) |
Sep 20, 2019 | 9.950 | 9.950 | 9.950 | 11 | +0.00(+0.00%) | |
Sep 19, 2019 | 9.900 | 10.59 | 9.207 | 9.950 | 2,816 | +0.55(+5.85%) |
Sep 18, 2019 | 10.60 | 10.60 | 9.317 | 9.400 | 1,478 | +1.39(+17.43%) |
Sep 17, 2019 | 9.600 | 10.60 | 7.900 | 8.005 | 7,282 | -1.69(-17.47%) |
Sep 16, 2019 | 9.599 | 9.700 | 9.599 | 9.700 | 50 | +0.05(+0.49%) |
Sep 13, 2019 | 8.900 | 9.653 | 8.900 | 9.653 | 830 | -0.05(-0.48%) |
Sep 12, 2019 | 9.700 | 9.700 | 8.000 | 9.700 | 500 | +0.29(+3.08%) |
Sep 11, 2019 | 8.900 | 9.800 | 8.900 | 9.410 | 3,050 | +0.45(+5.02%) |
Sep 10, 2019 | 8.049 | 9.000 | 7.800 | 8.960 | 1,250 | +1.30(+16.89%) |
Sep 09, 2019 | 9.422 | 9.700 | 7.300 | 7.665 | 558 | -1.31(-14.58%) |
Sep 06, 2019 | 8.792 | 9.232 | 8.500 | 8.973 | 1,180 | +0.01(+0.07%) |
Sep 05, 2019 | 9.900 | 9.900 | 7.800 | 8.967 | 154 | +0.47(+5.49%) |
Sep 04, 2019 | 10.07 | 10.07 | 8.000 | 8.500 | 5,595 | -0.90(-9.57%) |