Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 13.68 | 13.68 | 11.33 | 12.35 | 34,500 | -1.54(-11.09%) |
Nov 27, 2019 | 13.64 | 14.00 | 13.16 | 13.89 | 63,900 | +0.37(+2.74%) |
Nov 26, 2019 | 15.05 | 15.05 | 13.30 | 13.52 | 117,723 | -1.49(-9.93%) |
Nov 25, 2019 | 14.24 | 15.25 | 13.89 | 15.01 | 145,356 | +0.99(+7.06%) |
Nov 22, 2019 | 12.76 | 14.62 | 12.68 | 14.02 | 109,000 | +1.37(+10.83%) |
Nov 21, 2019 | 12.11 | 12.95 | 11.57 | 12.65 | 60,455 | +0.49(+4.03%) |
Nov 20, 2019 | 10.29 | 12.26 | 10.29 | 12.16 | 81,299 | +2.07(+20.52%) |
Nov 19, 2019 | 8.180 | 10.99 | 8.010 | 10.09 | 57,203 | +2.02(+25.03%) |
Nov 18, 2019 | 8.140 | 8.340 | 7.630 | 8.070 | 78,231 | +0.07(+0.88%) |
Nov 15, 2019 | 7.750 | 8.550 | 7.570 | 8.000 | 54,900 | +0.36(+4.71%) |
Nov 14, 2019 | 7.820 | 8.190 | 7.440 | 7.640 | 93,506 | -0.26(-3.29%) |
Nov 13, 2019 | 7.880 | 8.560 | 7.740 | 7.900 | 34,213 | +0.02(+0.25%) |
Nov 12, 2019 | 8.000 | 8.580 | 7.705 | 7.880 | 84,441 | -0.04(-0.51%) |
Nov 11, 2019 | 7.000 | 8.220 | 6.660 | 7.920 | 72,896 | +0.90(+12.82%) |
Nov 08, 2019 | 6.590 | 7.150 | 6.345 | 7.020 | 57,700 | +0.46(+7.01%) |
Nov 07, 2019 | 6.410 | 7.000 | 6.300 | 6.560 | 53,288 | +0.15(+2.34%) |
Nov 06, 2019 | 6.500 | 6.500 | 6.180 | 6.410 | 32,306 | +0.04(+0.63%) |
Nov 05, 2019 | 6.130 | 6.510 | 5.895 | 6.370 | 54,305 | +0.28(+4.60%) |
Nov 04, 2019 | 6.220 | 6.240 | 5.820 | 6.090 | 46,673 | -0.02(-0.33%) |
Nov 01, 2019 | 6.350 | 6.350 | 6.000 | 6.110 | 26,200 | -0.16(-2.55%) |
Oct 31, 2019 | 6.350 | 6.490 | 5.720 | 6.270 | 53,620 | -0.06(-0.95%) |
Oct 30, 2019 | 6.300 | 6.570 | 5.900 | 6.330 | 43,958 | -0.02(-0.31%) |
Oct 29, 2019 | 6.480 | 6.690 | 5.850 | 6.350 | 73,016 | +0.29(+4.79%) |
Oct 28, 2019 | 6.210 | 6.250 | 5.910 | 6.060 | 89,187 | +0.11(+1.85%) |
Oct 25, 2019 | 5.720 | 6.040 | 5.400 | 5.950 | 79,400 | +0.14(+2.41%) |
Oct 24, 2019 | 5.910 | 6.280 | 5.600 | 5.810 | 95,764 | -0.03(-0.51%) |
Oct 23, 2019 | 5.330 | 5.840 | 5.320 | 5.840 | 76,126 | +0.67(+12.96%) |
Oct 22, 2019 | 4.470 | 5.320 | 4.370 | 5.170 | 421,233 | +0.71(+15.92%) |
Oct 21, 2019 | 4.670 | 4.760 | 4.390 | 4.460 | 24,403 | -0.11(-2.41%) |
Oct 18, 2019 | 4.680 | 5.000 | 4.500 | 4.570 | 44,700 | -0.15(-3.18%) |
Oct 17, 2019 | 4.780 | 5.040 | 4.600 | 4.720 | 22,576 | -0.05(-1.05%) |
Oct 16, 2019 | 4.900 | 5.283 | 4.655 | 4.770 | 37,853 | -0.19(-3.83%) |
Oct 15, 2019 | 5.070 | 5.350 | 4.850 | 4.960 | 43,989 | -0.14(-2.75%) |
Oct 14, 2019 | 5.240 | 5.550 | 5.030 | 5.100 | 88,942 | -0.19(-3.59%) |
Oct 11, 2019 | 5.370 | 5.634 | 5.240 | 5.290 | 29,200 | -0.04(-0.75%) |
Oct 10, 2019 | 5.240 | 5.679 | 5.120 | 5.330 | 34,055 | +0.07(+1.33%) |
Oct 09, 2019 | 5.830 | 5.830 | 5.100 | 5.260 | 37,769 | -0.51(-8.84%) |
Oct 08, 2019 | 6.350 | 6.370 | 5.640 | 5.770 | 74,211 | -0.69(-10.68%) |
Oct 07, 2019 | 6.810 | 6.810 | 6.150 | 6.460 | 71,547 | -0.21(-3.15%) |
Oct 04, 2019 | 6.410 | 6.770 | 6.410 | 6.670 | 31,100 | +0.19(+2.93%) |
Oct 03, 2019 | 6.860 | 6.950 | 6.270 | 6.480 | 86,135 | -0.11(-1.67%) |
Oct 02, 2019 | 6.590 | 7.079 | 6.500 | 6.590 | 20,350 | -0.11(-1.64%) |
Oct 01, 2019 | 6.500 | 7.534 | 6.500 | 6.700 | 84,722 | +0.06(+0.90%) |
Sep 30, 2019 | 7.530 | 7.615 | 6.500 | 6.640 | 55,142 | -0.96(-12.63%) |
Sep 27, 2019 | 7.680 | 7.815 | 7.337 | 7.600 | 23,800 | -0.09(-1.17%) |
Sep 26, 2019 | 7.460 | 7.850 | 7.330 | 7.690 | 29,780 | +0.14(+1.85%) |
Sep 25, 2019 | 7.880 | 8.078 | 7.180 | 7.550 | 97,700 | -0.21(-2.71%) |
Sep 24, 2019 | 8.630 | 9.420 | 7.530 | 7.760 | 110,897 | -0.92(-10.60%) |
Sep 23, 2019 | 9.000 | 9.600 | 8.230 | 8.680 | 44,705 | +0.01(+0.12%) |
Sep 20, 2019 | 8.560 | 9.905 | 8.560 | 8.670 | 379,200 | +0.12(+1.40%) |
Sep 19, 2019 | 9.140 | 9.140 | 8.400 | 8.550 | 51,847 | -0.34(-3.82%) |
Sep 18, 2019 | 9.640 | 9.793 | 8.720 | 8.890 | 34,549 | -0.56(-5.93%) |
Sep 17, 2019 | 9.180 | 9.980 | 8.910 | 9.450 | 21,151 | +0.32(+3.50%) |
Sep 16, 2019 | 9.880 | 9.880 | 8.700 | 9.130 | 43,891 | -0.87(-8.70%) |
Sep 13, 2019 | 10.95 | 11.00 | 9.750 | 10.00 | 21,700 | -0.85(-7.83%) |
Sep 12, 2019 | 11.50 | 12.05 | 10.41 | 10.85 | 20,590 | -0.56(-4.91%) |
Sep 11, 2019 | 11.02 | 11.95 | 10.35 | 11.41 | 38,330 | +0.21(+1.88%) |
Sep 10, 2019 | 11.45 | 11.64 | 10.79 | 11.20 | 63,238 | -0.44(-3.78%) |
Sep 09, 2019 | 12.29 | 12.29 | 11.22 | 11.64 | 16,063 | -0.33(-2.76%) |
Sep 06, 2019 | 11.69 | 11.99 | 11.07 | 11.97 | 81,600 | +0.54(+4.72%) |
Sep 05, 2019 | 11.15 | 11.79 | 10.63 | 11.43 | 137,387 | +0.44(+4.00%) |
Sep 04, 2019 | 10.67 | 11.09 | 10.24 | 10.99 | 80,066 | +0.58(+5.57%) |