Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.388 | 8.388 | 7.503 | 7.900 | 291,311 | -0.60(-7.06%) |
Oct 30, 2019 | 8.350 | 9.600 | 8.232 | 8.500 | 887,080 | +1.00(+13.33%) |
Oct 29, 2019 | 7.900 | 8.000 | 7.100 | 7.500 | 382,004 | -0.65(-7.96%) |
Oct 28, 2019 | 9.087 | 9.150 | 8.000 | 8.149 | 401,357 | -0.77(-8.64%) |
Oct 25, 2019 | 9.800 | 10.00 | 8.701 | 8.920 | 649,570 | -1.18(-11.68%) |
Oct 24, 2019 | 11.40 | 11.50 | 10.00 | 10.10 | 671,018 | -0.90(-8.18%) |
Oct 23, 2019 | 11.50 | 12.60 | 10.50 | 11.00 | 759,564 | -0.60(-5.17%) |
Oct 22, 2019 | 10.80 | 11.70 | 9.900 | 11.60 | 949,392 | +0.80(+7.41%) |
Oct 21, 2019 | 9.100 | 12.70 | 8.200 | 10.80 | 3,755,833 | -8.20(-43.16%) |
Oct 18, 2019 | 17.10 | 39.80 | 17.10 | 19.00 | 6,845,580 | +5.20(+37.68%) |
Oct 17, 2019 | 20.20 | 23.20 | 12.90 | 13.80 | 625,811 | -14.70(-51.58%) |
Oct 16, 2019 | 11.20 | 47.00 | 10.50 | 28.50 | 3,485,613 | +22.99(+417.62%) |
Oct 15, 2019 | 5.051 | 6.070 | 5.000 | 5.506 | 10,489 | +0.31(+5.88%) |
Oct 14, 2019 | 6.100 | 6.100 | 5.000 | 5.200 | 15,086 | -0.64(-10.97%) |
Oct 11, 2019 | 5.985 | 5.986 | 5.700 | 5.841 | 1,190 | +0.14(+2.47%) |
Oct 10, 2019 | 5.740 | 5.869 | 5.080 | 5.700 | 4,988 | -0.10(-1.72%) |
Oct 09, 2019 | 6.400 | 6.400 | 5.547 | 5.800 | 8,428 | -0.30(-4.92%) |
Oct 08, 2019 | 6.500 | 6.500 | 6.100 | 6.100 | 4,236 | -0.27(-4.19%) |
Oct 07, 2019 | 6.620 | 6.620 | 6.122 | 6.367 | 7,720 | -0.10(-1.56%) |
Oct 04, 2019 | 6.700 | 6.858 | 6.100 | 6.468 | 5,990 | -0.33(-4.85%) |
Oct 03, 2019 | 6.345 | 6.900 | 6.323 | 6.798 | 1,400 | +0.55(+8.82%) |
Oct 02, 2019 | 6.900 | 7.006 | 6.200 | 6.247 | 4,961 | -0.56(-8.19%) |
Oct 01, 2019 | 7.200 | 7.224 | 6.600 | 6.804 | 3,050 | -0.39(-5.49%) |
Sep 30, 2019 | 6.725 | 7.200 | 6.500 | 7.199 | 7,875 | +0.50(+7.45%) |
Sep 27, 2019 | 6.900 | 6.990 | 6.700 | 6.700 | 5,370 | -0.29(-4.15%) |
Sep 26, 2019 | 7.550 | 7.949 | 6.000 | 6.990 | 16,107 | -0.69(-9.04%) |
Sep 25, 2019 | 7.000 | 7.751 | 7.000 | 7.685 | 16,194 | +0.68(+9.79%) |
Sep 24, 2019 | 7.400 | 7.400 | 7.000 | 7.000 | 5,930 | -0.20(-2.78%) |
Sep 23, 2019 | 8.359 | 8.359 | 6.900 | 7.200 | 15,366 | -0.63(-8.08%) |
Sep 20, 2019 | 8.500 | 8.586 | 7.713 | 7.833 | 11,440 | -0.64(-7.56%) |
Sep 19, 2019 | 10.10 | 10.40 | 8.101 | 8.474 | 23,574 | +0.47(+5.93%) |
Sep 18, 2019 | 10.90 | 11.60 | 10.30 | 8.000 | 3,380 | -2.90(-26.61%) |
Sep 17, 2019 | 11.84 | 11.84 | 10.90 | 10.90 | 1,782 | -0.90(-7.63%) |
Sep 16, 2019 | 11.60 | 11.90 | 10.90 | 11.80 | 1,528 | +0.00(+0.00%) |
Sep 13, 2019 | 11.60 | 11.80 | 10.50 | 11.80 | 3,410 | +0.30(+2.61%) |
Sep 12, 2019 | 12.00 | 12.10 | 10.80 | 11.50 | 4,401 | -0.30(-2.54%) |
Sep 11, 2019 | 10.90 | 12.50 | 10.90 | 11.80 | 10,886 | +1.10(+10.28%) |
Sep 10, 2019 | 10.50 | 11.30 | 10.30 | 10.70 | 8,175 | +0.10(+0.94%) |
Sep 09, 2019 | 11.30 | 11.90 | 10.20 | 10.60 | 6,984 | -0.40(-3.64%) |
Sep 06, 2019 | 10.20 | 11.56 | 10.20 | 11.00 | 4,020 | +0.90(+8.91%) |
Sep 05, 2019 | 12.04 | 12.06 | 10.10 | 10.10 | 6,928 | -1.40(-12.18%) |
Sep 04, 2019 | 12.96 | 13.00 | 10.20 | 11.50 | 17,332 | -1.10(-8.72%) |
Sep 03, 2019 | 14.60 | 14.60 | 12.50 | 12.60 | 26,910 | -2.30(-15.44%) |
Aug 30, 2019 | 17.50 | 27.40 | 13.30 | 14.90 | 326,030 | +0.10(+0.68%) |
Aug 29, 2019 | 16.33 | 16.33 | 14.80 | 14.80 | 460 | +0.30(+2.07%) |
Aug 28, 2019 | 16.40 | 16.50 | 12.50 | 14.50 | 1,443 | -1.00(-6.45%) |
Aug 27, 2019 | 15.60 | 17.37 | 12.35 | 15.50 | 2,658 | +0.40(+2.65%) |
Aug 26, 2019 | 15.90 | 17.79 | 15.10 | 15.10 | 692 | -0.90(-5.63%) |
Aug 23, 2019 | 16.10 | 16.20 | 15.50 | 16.00 | 700 | -1.38(-7.96%) |
Aug 22, 2019 | 16.70 | 17.38 | 16.00 | 17.38 | 1,606 | +0.28(+1.65%) |
Aug 21, 2019 | 19.20 | 19.20 | 16.10 | 17.10 | 2,551 | -1.90(-10.00%) |
Aug 20, 2019 | 16.40 | 19.00 | 15.00 | 19.00 | 2,995 | +2.70(+16.56%) |
Aug 19, 2019 | 17.50 | 18.15 | 16.10 | 16.30 | 1,404 | -1.90(-10.44%) |
Aug 16, 2019 | 17.87 | 19.40 | 16.00 | 18.20 | 780 | +1.40(+8.33%) |
Aug 15, 2019 | 19.80 | 19.80 | 15.80 | 16.80 | 2,087 | -1.75(-9.43%) |
Aug 14, 2019 | 14.40 | 19.90 | 14.40 | 18.55 | 1,256 | -1.14(-5.80%) |
Aug 13, 2019 | 19.80 | 22.50 | 17.00 | 19.69 | 10,040 | -0.01(-0.04%) |
Aug 12, 2019 | 19.80 | 20.85 | 19.04 | 19.70 | 752 | +0.70(+3.68%) |
Aug 09, 2019 | 20.50 | 20.60 | 19.00 | 19.00 | 1,460 | -2.05(-9.74%) |
Aug 08, 2019 | 23.60 | 23.60 | 20.95 | 21.05 | 373 | -1.15(-5.18%) |
Aug 07, 2019 | 21.99 | 22.30 | 21.99 | 22.20 | 114 | -0.70(-3.04%) |
Aug 06, 2019 | 25.50 | 25.50 | 22.49 | 22.90 | 2,212 | +0.40(+1.76%) |
Aug 05, 2019 | 23.30 | 25.10 | 22.50 | 22.50 | 1,384 | -0.80(-3.43%) |
Aug 02, 2019 | 23.40 | 23.40 | 20.10 | 23.30 | 1,490 | -0.10(-0.43%) |