Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.50 | 35.35 | 15.30 | 19.10 | 2,916,460 | +7.50(+64.66%) |
Nov 27, 2019 | 6.750 | 19.48 | 6.272 | 11.60 | 3,078,500 | +5.20(+81.25%) |
Nov 26, 2019 | 5.500 | 6.400 | 5.000 | 6.400 | 166,166 | +0.00(+0.00%) |
Nov 25, 2019 | 6.900 | 7.000 | 5.750 | 6.400 | 227,877 | -2.25(-26.01%) |
Nov 22, 2019 | 3.275 | 14.90 | 3.275 | 8.650 | 2,636,000 | +6.45(+293.27%) |
Nov 21, 2019 | 2.219 | 2.290 | 1.900 | 2.200 | 26,617 | +0.09(+4.09%) |
Nov 20, 2019 | 2.100 | 2.300 | 1.900 | 2.113 | 14,682 | +0.04(+1.78%) |
Nov 19, 2019 | 2.000 | 2.112 | 1.900 | 2.076 | 4,815 | +0.08(+3.80%) |
Nov 18, 2019 | 2.250 | 2.250 | 2.000 | 2.000 | 8,986 | -0.24(-10.71%) |
Nov 15, 2019 | 2.350 | 2.350 | 2.150 | 2.240 | 11,840 | +0.04(+1.82%) |
Nov 14, 2019 | 1.750 | 2.200 | 1.750 | 2.200 | 27,070 | +0.34(+18.15%) |
Nov 13, 2019 | 2.500 | 2.550 | 1.805 | 1.862 | 71,801 | -0.61(-24.78%) |
Nov 12, 2019 | 3.350 | 3.500 | 2.450 | 2.475 | 54,270 | -0.87(-26.10%) |
Nov 11, 2019 | 7.450 | 7.450 | 3.350 | 3.350 | 83,748 | -7.05(-67.79%) |
Nov 08, 2019 | 10.60 | 10.60 | 9.700 | 10.40 | 2,780 | -0.25(-2.35%) |
Nov 07, 2019 | 11.95 | 13.75 | 9.700 | 10.65 | 14,292 | -0.75(-6.58%) |
Nov 06, 2019 | 9.050 | 12.00 | 9.050 | 11.40 | 19,522 | +2.60(+29.55%) |
Nov 05, 2019 | 8.100 | 9.300 | 8.085 | 8.800 | 3,447 | +0.35(+4.14%) |
Nov 04, 2019 | 8.900 | 8.900 | 8.100 | 8.450 | 8,754 | -0.30(-3.43%) |
Nov 01, 2019 | 8.000 | 9.000 | 8.000 | 8.750 | 2,640 | +0.60(+7.36%) |
Oct 31, 2019 | 8.250 | 8.400 | 8.136 | 8.150 | 757 | +0.05(+0.62%) |
Oct 30, 2019 | 8.150 | 8.500 | 8.100 | 8.100 | 1,566 | -0.40(-4.71%) |
Oct 29, 2019 | 8.250 | 8.500 | 8.100 | 8.500 | 2,320 | +0.50(+6.25%) |
Oct 28, 2019 | 8.350 | 8.400 | 7.950 | 8.000 | 4,548 | +0.00(+0.00%) |
Oct 25, 2019 | 8.300 | 8.300 | 8.000 | 8.000 | 2,000 | +0.00(+0.00%) |
Oct 24, 2019 | 8.100 | 8.250 | 7.600 | 8.000 | 1,267 | +0.25(+3.23%) |
Oct 23, 2019 | 7.950 | 8.150 | 7.750 | 7.750 | 1,407 | -0.23(-2.87%) |
Oct 22, 2019 | 8.800 | 8.800 | 7.900 | 7.979 | 1,275 | +0.13(+1.64%) |
Oct 21, 2019 | 8.000 | 8.600 | 7.750 | 7.850 | 1,165 | -0.25(-3.09%) |
Oct 18, 2019 | 8.500 | 8.500 | 7.750 | 8.100 | 1,000 | +0.20(+2.53%) |
Oct 17, 2019 | 8.400 | 8.500 | 7.850 | 7.900 | 1,331 | -0.60(-7.06%) |
Oct 16, 2019 | 7.848 | 8.500 | 7.848 | 8.500 | 1,791 | +0.05(+0.59%) |
Oct 15, 2019 | 8.800 | 8.800 | 8.306 | 8.450 | 2,014 | -0.05(-0.59%) |
Oct 14, 2019 | 8.450 | 9.000 | 8.000 | 8.500 | 3,024 | +0.20(+2.41%) |
Oct 11, 2019 | 8.053 | 8.300 | 7.425 | 8.300 | 740 | +0.55(+7.10%) |
Oct 10, 2019 | 8.200 | 8.200 | 7.750 | 7.750 | 900 | -0.35(-4.32%) |
Oct 09, 2019 | 8.050 | 8.100 | 7.650 | 8.100 | 420 | +0.35(+4.52%) |
Oct 08, 2019 | 8.050 | 8.200 | 7.300 | 7.750 | 354 | +0.25(+3.33%) |
Oct 07, 2019 | 8.250 | 8.250 | 7.300 | 7.500 | 775 | -0.05(-0.66%) |
Oct 04, 2019 | 8.100 | 8.100 | 7.550 | 7.550 | 460 | -0.65(-7.93%) |
Oct 03, 2019 | 8.200 | 8.350 | 8.200 | 8.200 | 240 | +0.27(+3.47%) |
Oct 02, 2019 | 7.893 | 8.100 | 7.750 | 7.925 | 1,409 | -0.38(-4.52%) |
Oct 01, 2019 | 8.650 | 8.650 | 8.200 | 8.300 | 2,262 | -0.35(-4.05%) |
Sep 30, 2019 | 8.850 | 9.000 | 8.400 | 8.650 | 1,074 | -0.30(-3.35%) |
Sep 27, 2019 | 8.600 | 8.950 | 8.350 | 8.950 | 1,980 | -0.02(-0.21%) |
Sep 26, 2019 | 8.750 | 9.100 | 8.750 | 8.969 | 2,164 | -0.33(-3.56%) |
Sep 25, 2019 | 9.400 | 9.400 | 8.794 | 9.300 | 1,410 | +0.15(+1.64%) |
Sep 24, 2019 | 9.285 | 9.475 | 9.150 | 9.150 | 1,207 | -0.85(-8.50%) |
Sep 23, 2019 | 9.100 | 10.00 | 9.100 | 10.00 | 1,879 | +1.00(+11.11%) |
Sep 20, 2019 | 9.325 | 9.325 | 8.800 | 9.000 | 1,060 | -0.75(-7.69%) |
Sep 19, 2019 | 9.600 | 9.750 | 8.915 | 9.750 | 1,481 | +0.00(+0.01%) |
Sep 18, 2019 | 10.30 | 10.75 | 9.216 | 9.749 | 5,057 | -0.10(-1.02%) |
Sep 17, 2019 | 9.300 | 10.15 | 9.050 | 9.850 | 6,479 | +0.35(+3.68%) |
Sep 16, 2019 | 10.45 | 11.20 | 9.194 | 9.500 | 10,976 | -0.50(-5.00%) |
Sep 13, 2019 | 9.706 | 13.35 | 9.706 | 10.00 | 30,480 | +0.85(+9.29%) |
Sep 12, 2019 | 8.800 | 9.550 | 8.317 | 9.150 | 7,244 | +0.55(+6.40%) |
Sep 11, 2019 | 8.600 | 9.550 | 8.450 | 8.600 | 16,425 | -0.05(-0.58%) |
Sep 10, 2019 | 8.493 | 9.050 | 8.009 | 8.650 | 6,078 | +0.56(+6.99%) |
Sep 09, 2019 | 8.550 | 8.950 | 7.941 | 8.085 | 14,391 | -0.11(-1.40%) |
Sep 06, 2019 | 8.250 | 9.250 | 7.750 | 8.200 | 760 | +0.45(+5.81%) |
Sep 05, 2019 | 8.350 | 9.750 | 7.750 | 7.750 | 5,658 | -0.35(-4.32%) |
Sep 04, 2019 | 8.050 | 8.100 | 8.050 | 8.100 | 197 | +0.05(+0.62%) |