Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.500 | 9.450 | 4.500 | 6.450 | 866,260 | +1.95(+43.33%) |
Nov 27, 2019 | 4.550 | 4.900 | 4.500 | 4.500 | 27,940 | -0.05(-1.08%) |
Nov 26, 2019 | 4.150 | 4.900 | 4.000 | 4.549 | 70,387 | +0.80(+21.31%) |
Nov 25, 2019 | 3.000 | 4.400 | 3.000 | 3.750 | 77,258 | +0.56(+17.65%) |
Nov 22, 2019 | 2.809 | 3.450 | 2.500 | 3.188 | 30,840 | +0.56(+21.43%) |
Nov 21, 2019 | 2.650 | 2.750 | 2.450 | 2.625 | 33,752 | +0.14(+5.72%) |
Nov 20, 2019 | 2.212 | 2.538 | 2.200 | 2.483 | 30,482 | +0.15(+6.57%) |
Nov 19, 2019 | 2.400 | 2.485 | 2.145 | 2.330 | 23,751 | -0.05(-2.31%) |
Nov 18, 2019 | 2.650 | 2.650 | 2.010 | 2.385 | 25,982 | -0.17(-6.56%) |
Nov 15, 2019 | 2.799 | 2.940 | 2.505 | 2.553 | 23,700 | -0.21(-7.77%) |
Nov 14, 2019 | 3.184 | 3.184 | 2.650 | 2.768 | 21,060 | -0.42(-13.09%) |
Nov 13, 2019 | 3.405 | 3.539 | 2.600 | 3.184 | 51,167 | -0.32(-9.01%) |
Nov 12, 2019 | 4.100 | 4.100 | 3.350 | 3.500 | 20,450 | -0.45(-11.47%) |
Nov 11, 2019 | 3.833 | 4.200 | 3.640 | 3.954 | 20,263 | +0.04(+1.13%) |
Nov 08, 2019 | 3.850 | 4.089 | 3.500 | 3.909 | 43,180 | +0.05(+1.28%) |
Nov 07, 2019 | 4.348 | 4.348 | 3.852 | 3.860 | 18,907 | -0.49(-11.26%) |
Nov 06, 2019 | 4.750 | 4.750 | 4.000 | 4.350 | 17,013 | -0.01(-0.23%) |
Nov 05, 2019 | 4.750 | 4.768 | 4.288 | 4.360 | 23,465 | -0.40(-8.50%) |
Nov 04, 2019 | 4.871 | 5.075 | 4.545 | 4.765 | 20,565 | -0.17(-3.53%) |
Nov 01, 2019 | 4.450 | 5.000 | 4.350 | 4.939 | 16,340 | +0.25(+5.36%) |
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%) |