Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 03, 2019 | 6.080 | 6.400 | 5.600 | 5.600 | 855 | -0.19(-3.23%) |
Aug 30, 2019 | 5.696 | 6.256 | 5.696 | 5.787 | 425 | -0.21(-3.55%) |
Aug 29, 2019 | 5.920 | 6.000 | 5.874 | 6.000 | 743 | +0.00(+0.00%) |
Aug 28, 2019 | 6.240 | 6.400 | 6.000 | 6.000 | 1,182 | -0.79(-11.60%) |
Aug 27, 2019 | 6.320 | 6.800 | 6.320 | 6.787 | 1,261 | +0.47(+7.39%) |
Aug 26, 2019 | 6.800 | 6.800 | 6.320 | 6.320 | 187 | -0.35(-5.30%) |
Aug 23, 2019 | 6.640 | 6.674 | 6.320 | 6.674 | 425 | +0.35(+5.59%) |
Aug 22, 2019 | 6.400 | 6.640 | 6.320 | 6.320 | 1,147 | -0.08(-1.25%) |
Aug 21, 2019 | 6.560 | 6.560 | 6.160 | 6.400 | 426 | -0.16(-2.44%) |
Aug 20, 2019 | 6.560 | 6.560 | 6.320 | 6.560 | 601 | +0.00(+0.00%) |
Aug 19, 2019 | 6.800 | 6.800 | 6.560 | 6.560 | 679 | -0.16(-2.38%) |
Aug 16, 2019 | 7.325 | 7.359 | 6.640 | 6.720 | 962 | -0.48(-6.67%) |
Aug 15, 2019 | 7.760 | 7.760 | 7.200 | 7.200 | 944 | +0.12(+1.69%) |
Aug 14, 2019 | 7.080 | 7.080 | 7.080 | 7.080 | 64 | +0.00(+0.07%) |
Aug 13, 2019 | 7.040 | 7.440 | 7.040 | 7.075 | 1,326 | -0.36(-4.90%) |
Aug 12, 2019 | 7.746 | 7.807 | 7.440 | 7.440 | 524 | +0.00(+0.00%) |
Aug 09, 2019 | 8.400 | 8.800 | 6.400 | 7.440 | 11,912 | -1.60(-17.70%) |
Aug 08, 2019 | 9.040 | 9.680 | 9.040 | 9.040 | 241 | -0.48(-5.04%) |
Aug 07, 2019 | 9.680 | 9.692 | 9.520 | 9.520 | 518 | -0.13(-1.33%) |
Aug 06, 2019 | 9.979 | 9.979 | 9.648 | 9.648 | 268 | -0.06(-0.66%) |
Aug 05, 2019 | 9.760 | 9.799 | 9.600 | 9.712 | 668 | -0.05(-0.49%) |
Aug 02, 2019 | 9.760 | 9.760 | 9.760 | 9.760 | 62 | -0.48(-4.69%) |