Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.50 | 10.50 | 9.354 | 9.783 | 639,519 | -2.13(-17.87%) |
Dec 30, 2019 | 9.275 | 12.59 | 9.275 | 11.91 | 661,844 | +2.82(+31.04%) |
Dec 27, 2019 | 8.777 | 9.217 | 8.494 | 9.090 | 156,602 | +0.40(+4.61%) |
Dec 26, 2019 | 8.397 | 8.777 | 8.397 | 8.690 | 90,066 | +0.30(+3.61%) |
Dec 24, 2019 | 8.162 | 8.387 | 8.036 | 8.387 | 52,234 | +0.31(+3.83%) |
Dec 23, 2019 | 7.713 | 8.250 | 7.420 | 8.078 | 178,655 | +0.36(+4.73%) |
Dec 20, 2019 | 6.903 | 7.713 | 6.903 | 7.713 | 88,287 | +0.84(+12.22%) |
Dec 19, 2019 | 7.010 | 7.253 | 6.844 | 6.874 | 36,569 | -0.27(-3.83%) |
Dec 18, 2019 | 7.284 | 7.323 | 7.139 | 7.147 | 23,039 | -0.27(-3.68%) |
Dec 17, 2019 | 7.684 | 7.784 | 7.264 | 7.420 | 55,025 | -0.12(-1.55%) |
Dec 16, 2019 | 6.512 | 7.537 | 6.395 | 7.537 | 205,635 | +1.00(+15.22%) |
Dec 13, 2019 | 6.727 | 6.795 | 6.424 | 6.542 | 45,270 | -0.20(-2.90%) |
Dec 12, 2019 | 6.932 | 7.049 | 6.444 | 6.737 | 69,285 | -0.21(-2.95%) |
Dec 11, 2019 | 6.981 | 7.127 | 6.743 | 6.942 | 42,234 | -0.07(-0.98%) |
Dec 10, 2019 | 6.932 | 7.118 | 6.590 | 7.010 | 48,526 | +0.01(+0.14%) |
Dec 09, 2019 | 6.678 | 7.176 | 6.112 | 7.000 | 202,356 | +0.26(+3.91%) |
Dec 06, 2019 | 6.766 | 7.019 | 6.688 | 6.737 | 66,369 | -0.06(-0.86%) |
Dec 05, 2019 | 7.118 | 7.293 | 6.737 | 6.795 | 101,698 | -0.32(-4.53%) |
Dec 04, 2019 | 7.430 | 7.459 | 7.040 | 7.118 | 223,185 | -0.37(-4.95%) |
Dec 03, 2019 | 7.811 | 7.811 | 7.079 | 7.489 | 163,080 | -0.32(-4.13%) |
Dec 02, 2019 | 7.860 | 8.287 | 6.669 | 7.811 | 442,335 | +0.16(+2.07%) |
Nov 29, 2019 | 7.284 | 7.733 | 7.152 | 7.652 | 120,857 | +0.12(+1.65%) |
Nov 27, 2019 | 7.411 | 7.655 | 6.932 | 7.528 | 330,821 | +0.39(+5.47%) |
Nov 26, 2019 | 6.395 | 7.137 | 5.975 | 7.137 | 432,522 | +0.48(+7.18%) |
Nov 25, 2019 | 6.727 | 6.961 | 6.405 | 6.659 | 703,189 | -0.26(-3.81%) |
Nov 22, 2019 | 8.651 | 9.275 | 6.405 | 6.922 | 16,176,037 | +2.25(+48.02%) |
Nov 21, 2019 | 4.296 | 4.677 | 4.296 | 4.677 | 12,132 | +0.36(+8.37%) |
Nov 20, 2019 | 4.296 | 4.521 | 4.296 | 4.316 | 15,747 | -0.01(-0.23%) |
Nov 19, 2019 | 4.501 | 4.628 | 4.325 | 4.325 | 34,804 | -0.28(-6.14%) |
Nov 18, 2019 | 4.745 | 4.862 | 4.413 | 4.608 | 13,987 | +0.03(+0.64%) |
Nov 15, 2019 | 4.325 | 4.726 | 4.316 | 4.579 | 34,413 | +0.38(+9.07%) |
Nov 14, 2019 | 4.911 | 5.175 | 4.198 | 4.198 | 80,733 | -0.65(-13.48%) |
Nov 13, 2019 | 4.394 | 5.126 | 4.394 | 4.853 | 55,540 | +0.46(+10.44%) |
Nov 12, 2019 | 4.081 | 4.394 | 4.081 | 4.394 | 41,279 | +0.30(+7.40%) |
Nov 11, 2019 | 4.003 | 4.193 | 3.954 | 4.091 | 41,338 | +0.14(+3.51%) |
Nov 08, 2019 | 3.896 | 4.018 | 3.632 | 3.952 | 14,748 | +0.28(+7.66%) |
Nov 07, 2019 | 3.827 | 4.101 | 3.646 | 3.671 | 38,874 | -0.17(-4.33%) |
Nov 06, 2019 | 3.915 | 4.150 | 3.671 | 3.837 | 13,457 | -0.21(-5.30%) |
Nov 05, 2019 | 3.759 | 4.052 | 3.553 | 4.052 | 8,063 | +0.15(+3.75%) |
Nov 04, 2019 | 3.974 | 4.150 | 3.886 | 3.905 | 18,236 | -0.10(-2.44%) |
Nov 01, 2019 | 3.905 | 4.108 | 3.905 | 4.003 | 35,847 | +0.15(+3.80%) |
Oct 31, 2019 | 3.163 | 4.003 | 3.163 | 3.857 | 87,138 | +0.63(+19.70%) |
Oct 30, 2019 | 3.115 | 3.222 | 3.115 | 3.222 | 4,589 | +0.12(+3.77%) |
Oct 29, 2019 | 3.036 | 3.163 | 3.036 | 3.105 | 5,664 | +0.03(+0.95%) |
Oct 28, 2019 | 3.036 | 3.148 | 3.036 | 3.076 | 2,514 | -0.05(-1.56%) |
Oct 25, 2019 | 3.155 | 3.232 | 3.117 | 3.124 | 3,584 | -0.02(-0.62%) |
Oct 24, 2019 | 3.123 | 3.144 | 3.041 | 3.144 | 4,775 | +0.12(+3.87%) |
Oct 23, 2019 | 3.027 | 3.124 | 3.027 | 3.027 | 2,793 | +0.00(+0.00%) |
Oct 22, 2019 | 3.173 | 3.173 | 2.884 | 3.027 | 4,813 | +0.19(+6.53%) |
Oct 21, 2019 | 3.251 | 3.498 | 2.783 | 2.841 | 50,478 | -0.44(-13.39%) |
Oct 18, 2019 | 3.261 | 3.368 | 3.232 | 3.281 | 3,687 | +0.05(+1.51%) |
Oct 17, 2019 | 3.328 | 3.368 | 3.232 | 3.232 | 3,617 | -0.06(-1.78%) |
Oct 16, 2019 | 3.391 | 3.391 | 3.290 | 3.290 | 4,403 | -0.13(-3.71%) |
Oct 15, 2019 | 3.603 | 3.603 | 3.334 | 3.417 | 5,885 | -0.20(-5.41%) |
Oct 14, 2019 | 3.242 | 3.613 | 2.978 | 3.613 | 7,433 | +0.30(+9.15%) |
Oct 11, 2019 | 3.261 | 3.451 | 3.124 | 3.310 | 5,121 | -0.19(-5.32%) |
Oct 10, 2019 | 3.427 | 3.509 | 2.987 | 3.495 | 15,513 | +0.09(+2.58%) |
Oct 09, 2019 | 2.783 | 3.496 | 2.783 | 3.407 | 19,830 | +0.15(+4.49%) |
Oct 08, 2019 | 3.505 | 3.534 | 3.261 | 3.261 | 2,354 | -0.29(-8.24%) |
Oct 07, 2019 | 3.583 | 3.808 | 3.388 | 3.554 | 15,993 | +0.23(+7.06%) |
Oct 04, 2019 | 3.115 | 3.671 | 2.929 | 3.320 | 23,761 | +0.19(+5.92%) |
Oct 03, 2019 | 3.134 | 3.134 | 2.812 | 3.134 | 27,101 | +0.00(+0.00%) |
Oct 02, 2019 | 3.027 | 3.134 | 2.783 | 3.134 | 13,570 | +0.24(+8.45%) |