Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.280 | 5.280 | 3.770 | 4.396 | 14,600 | -0.80(-15.46%) |
Nov 27, 2019 | 4.320 | 6.480 | 3.600 | 5.200 | 119,287 | +1.52(+41.24%) |
Nov 26, 2019 | 3.523 | 3.682 | 3.523 | 3.682 | 384 | +0.00(+0.04%) |
Nov 25, 2019 | 3.440 | 3.839 | 3.440 | 3.680 | 654 | +0.28(+8.24%) |
Nov 22, 2019 | 4.048 | 4.080 | 3.200 | 3.400 | 7,912 | -0.68(-16.67%) |
Nov 21, 2019 | 4.240 | 4.560 | 4.049 | 4.080 | 654 | -0.32(-7.27%) |
Nov 20, 2019 | 4.104 | 4.486 | 4.089 | 4.400 | 617 | +0.28(+6.90%) |
Nov 19, 2019 | 4.160 | 4.240 | 4.048 | 4.116 | 2,016 | +0.04(+0.88%) |
Nov 18, 2019 | 4.055 | 4.128 | 4.055 | 4.080 | 1,286 | -0.16(-3.74%) |
Nov 15, 2019 | 4.048 | 4.240 | 4.000 | 4.238 | 3,012 | +0.08(+1.88%) |
Nov 14, 2019 | 4.560 | 4.880 | 4.080 | 4.160 | 3,238 | -0.51(-10.84%) |
Nov 13, 2019 | 4.267 | 4.960 | 4.267 | 4.666 | 12,814 | +0.60(+14.80%) |
Nov 12, 2019 | 4.320 | 4.320 | 4.064 | 4.064 | 1,085 | -0.26(-5.93%) |
Nov 11, 2019 | 4.320 | 4.320 | 4.160 | 4.320 | 897 | -0.08(-1.84%) |
Nov 08, 2019 | 4.494 | 4.562 | 4.400 | 4.401 | 1,650 | +0.02(+0.38%) |
Nov 07, 2019 | 4.181 | 4.384 | 4.160 | 4.384 | 764 | +0.29(+7.03%) |
Nov 06, 2019 | 4.048 | 4.400 | 4.048 | 4.096 | 702 | -0.08(-2.03%) |
Nov 05, 2019 | 4.160 | 4.400 | 4.048 | 4.181 | 5,610 | +0.10(+2.45%) |
Nov 04, 2019 | 4.800 | 4.800 | 4.066 | 4.081 | 2,559 | -0.31(-6.97%) |
Nov 01, 2019 | 5.040 | 5.040 | 4.256 | 4.386 | 1,575 | +0.20(+4.84%) |
Oct 31, 2019 | 4.568 | 4.640 | 4.000 | 4.184 | 3,270 | -0.48(-10.28%) |
Oct 30, 2019 | 4.568 | 4.800 | 4.568 | 4.663 | 500 | -0.26(-5.37%) |
Oct 29, 2019 | 4.778 | 5.040 | 4.640 | 4.928 | 823 | -0.10(-1.97%) |
Oct 28, 2019 | 5.042 | 5.120 | 4.408 | 5.027 | 3,328 | +0.23(+4.73%) |
Oct 25, 2019 | 4.688 | 5.040 | 4.688 | 4.800 | 2,787 | -0.08(-1.64%) |
Oct 24, 2019 | 5.115 | 5.115 | 4.880 | 4.880 | 950 | -0.16(-3.17%) |
Oct 23, 2019 | 4.800 | 5.120 | 4.688 | 5.040 | 2,234 | +0.35(+7.51%) |
Oct 22, 2019 | 5.176 | 5.176 | 4.688 | 4.688 | 2,600 | -0.03(-0.68%) |
Oct 21, 2019 | 5.200 | 5.233 | 4.647 | 4.720 | 3,886 | -0.40(-7.81%) |
Oct 18, 2019 | 5.120 | 5.120 | 4.765 | 5.120 | 4,612 | -0.24(-4.48%) |
Oct 17, 2019 | 4.800 | 5.600 | 4.800 | 5.360 | 6,044 | +0.08(+1.52%) |
Oct 16, 2019 | 4.880 | 8.000 | 4.800 | 5.280 | 88,584 | +0.82(+18.34%) |
Oct 15, 2019 | 4.400 | 4.704 | 4.400 | 4.462 | 2,642 | -0.03(-0.77%) |
Oct 14, 2019 | 4.840 | 4.840 | 4.400 | 4.496 | 1,756 | -0.33(-6.80%) |
Oct 11, 2019 | 4.559 | 5.176 | 4.559 | 4.824 | 250 | +0.14(+3.04%) |
Oct 10, 2019 | 4.442 | 4.810 | 4.400 | 4.682 | 1,032 | -0.28(-5.70%) |
Oct 09, 2019 | 5.200 | 5.200 | 4.443 | 4.965 | 2,353 | +0.16(+3.43%) |
Oct 08, 2019 | 4.800 | 5.042 | 4.800 | 4.800 | 1,561 | +0.00(+0.00%) |
Oct 07, 2019 | 5.200 | 5.200 | 4.800 | 4.800 | 1,778 | -0.40(-7.69%) |
Oct 04, 2019 | 5.200 | 5.200 | 5.200 | 5.200 | 225 | +0.06(+1.17%) |
Oct 03, 2019 | 5.200 | 5.460 | 5.046 | 5.140 | 767 | -0.06(-1.15%) |
Oct 02, 2019 | 5.680 | 5.920 | 5.200 | 5.200 | 1,505 | -0.72(-12.16%) |
Oct 01, 2019 | 5.280 | 6.000 | 5.200 | 5.920 | 885 | +0.96(+19.35%) |
Sep 30, 2019 | 5.520 | 6.000 | 4.880 | 4.960 | 1,083 | +0.00(+0.00%) |
Sep 27, 2019 | 5.200 | 5.760 | 4.960 | 4.960 | 887 | +0.08(+1.64%) |
Sep 26, 2019 | 5.120 | 5.440 | 4.880 | 4.880 | 3,457 | -0.18(-3.51%) |
Sep 25, 2019 | 5.120 | 5.600 | 4.856 | 5.058 | 3,854 | +0.42(+9.00%) |
Sep 24, 2019 | 5.120 | 5.120 | 4.640 | 4.640 | 528 | -0.48(-9.38%) |
Sep 23, 2019 | 5.120 | 5.120 | 4.642 | 5.120 | 1,523 | +0.00(+0.00%) |
Sep 20, 2019 | 4.960 | 5.120 | 4.800 | 5.120 | 625 | +0.16(+3.23%) |
Sep 19, 2019 | 5.520 | 5.520 | 4.960 | 4.960 | 150 | -0.16(-3.13%) |
Sep 18, 2019 | 4.800 | 5.360 | 4.400 | 5.120 | 3,381 | +0.24(+4.92%) |
Sep 17, 2019 | 4.960 | 5.360 | 4.880 | 4.880 | 465 | -0.24(-4.76%) |
Sep 16, 2019 | 5.120 | 5.440 | 4.880 | 5.124 | 3,600 | +0.16(+3.31%) |
Sep 13, 2019 | 5.576 | 5.576 | 4.960 | 4.960 | 1,350 | -0.40(-7.46%) |
Sep 12, 2019 | 4.960 | 5.360 | 4.960 | 5.360 | 122 | +0.00(+0.00%) |
Sep 11, 2019 | 5.440 | 5.600 | 4.960 | 5.360 | 1,515 | -0.08(-1.47%) |
Sep 10, 2019 | 4.937 | 5.600 | 4.937 | 5.440 | 1,606 | +0.48(+9.68%) |
Sep 09, 2019 | 5.520 | 5.520 | 4.960 | 4.960 | 1,283 | -0.40(-7.46%) |
Sep 06, 2019 | 5.516 | 5.572 | 5.333 | 5.360 | 375 | +0.12(+2.29%) |
Sep 05, 2019 | 5.600 | 5.600 | 4.897 | 5.240 | 11,339 | -0.36(-6.43%) |
Sep 04, 2019 | 5.600 | 5.600 | 5.600 | 5.600 | 1,000 | +0.00(+0.00%) |