Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.225 | 5.225 | 5.225 | 5.225 | 200 | -0.12(-2.25%) |
Nov 27, 2019 | 5.345 | 5.345 | 5.345 | 5.345 | 300 | +0.05(+1.04%) |
Nov 26, 2019 | 5.290 | 5.290 | 5.290 | 5.290 | 731 | +0.13(+2.52%) |
Nov 25, 2019 | 5.160 | 5.160 | 5.160 | 88 | +0.00(+0.00%) | |
Nov 22, 2019 | 5.190 | 5.370 | 5.160 | 5.160 | 10,200 | +0.05(+1.08%) |
Nov 21, 2019 | 5.010 | 5.130 | 5.010 | 5.105 | 4,535 | -0.02(-0.49%) |
Nov 19, 2019 | 5.130 | 5.130 | 5.130 | 0 | +0.00(+0.00%) | |
Nov 18, 2019 | 5.220 | 5.220 | 5.130 | 5.130 | 3,693 | -0.11(-2.10%) |
Nov 15, 2019 | 5.240 | 5.240 | 5.240 | 5.240 | 700 | -0.20(-3.68%) |
Nov 13, 2019 | 5.440 | 5.440 | 5.440 | 0 | -0.02(-0.37%) | |
Nov 12, 2019 | 5.460 | 5.460 | 5.460 | 5.460 | 421 | +0.11(+2.06%) |
Nov 11, 2019 | 5.350 | 5.350 | 5.350 | 157 | +0.00(+0.00%) | |
Nov 08, 2019 | 5.350 | 5.350 | 5.350 | 5.350 | 900 | -0.12(-2.28%) |
Nov 07, 2019 | 5.475 | 5.475 | 5.475 | 5.475 | 186 | +0.07(+1.39%) |
Nov 05, 2019 | 5.400 | 5.400 | 5.400 | 0 | -0.05(-0.92%) | |
Nov 04, 2019 | 5.360 | 5.450 | 5.360 | 5.450 | 311 | +0.47(+9.44%) |
Nov 01, 2019 | 4.980 | 4.980 | 4.980 | 3 | +0.00(+0.00%) | |
Oct 31, 2019 | 4.980 | 4.980 | 4.980 | 4.980 | 984 | -0.22(-4.23%) |
Oct 30, 2019 | 5.200 | 5.200 | 5.200 | 135 | +0.00(+0.00%) | |
Oct 29, 2019 | 5.200 | 5.200 | 5.200 | 5.200 | 110 | -0.01(-0.19%) |
Oct 28, 2019 | 5.110 | 5.210 | 5.110 | 5.210 | 1,269 | +0.18(+3.58%) |
Oct 24, 2019 | 5.030 | 5.030 | 5.030 | 0 | +0.01(+0.20%) | |
Oct 23, 2019 | 5.240 | 5.240 | 5.020 | 5.020 | 2,877 | +0.03(+0.60%) |
Oct 22, 2019 | 4.950 | 4.990 | 4.950 | 4.990 | 565 | +0.12(+2.46%) |
Oct 21, 2019 | 5.010 | 5.010 | 4.870 | 4.870 | 917 | +0.06(+1.25%) |
Oct 18, 2019 | 4.810 | 4.810 | 4.810 | 4.810 | 500 | +0.06(+1.26%) |
Oct 17, 2019 | 4.750 | 4.750 | 4.750 | 4.750 | 320 | -0.04(-0.84%) |
Oct 16, 2019 | 4.620 | 4.620 | 4.790 | 115,068 | +0.17(+3.68%) | |
Oct 15, 2019 | 4.620 | 4.620 | 4.620 | 4.620 | 315 | -0.07(-1.49%) |
Oct 14, 2019 | 4.690 | 4.690 | 4.690 | 4.690 | 775 | -0.07(-1.54%) |
Oct 11, 2019 | 4.763 | 4.763 | 4.763 | 4.763 | 15,000 | +0.40(+9.25%) |
Oct 09, 2019 | 4.360 | 4.360 | 4.360 | 0 | -0.12(-2.68%) | |
Oct 08, 2019 | 4.380 | 4.480 | 4.380 | 4.480 | 831 | -0.01(-0.22%) |
Oct 07, 2019 | 4.495 | 4.495 | 4.420 | 4.490 | 560 | +0.10(+2.28%) |
Oct 04, 2019 | 4.300 | 4.390 | 4.300 | 4.390 | 1,100 | +0.00(+0.00%) |
Oct 03, 2019 | 4.390 | 4.390 | 4.390 | 4.390 | 417 | -0.15(-3.30%) |
Oct 02, 2019 | 4.530 | 4.540 | 4.455 | 4.540 | 621 | -0.02(-0.44%) |
Oct 01, 2019 | 4.560 | 4.560 | 4.560 | 4.560 | 1,728 | -0.06(-1.30%) |
Sep 30, 2019 | 4.580 | 4.620 | 4.550 | 4.620 | 1,545 | -0.00(-0.11%) |
Sep 27, 2019 | 4.630 | 4.630 | 4.625 | 4.625 | 500 | +0.22(+5.11%) |
Sep 26, 2019 | 4.400 | 4.400 | 4.400 | 4.400 | 574 | -0.32(-6.78%) |
Sep 24, 2019 | 4.720 | 4.720 | 4.720 | 0 | -0.10(-2.07%) | |
Sep 23, 2019 | 4.820 | 4.820 | 4.820 | 4.820 | 261 | -0.20(-3.98%) |
Sep 20, 2019 | 5.020 | 5.020 | 5.020 | 11 | +0.00(+0.00%) | |
Sep 19, 2019 | 5.020 | 5.020 | 5.020 | 5.020 | 218 | -0.02(-0.40%) |
Sep 18, 2019 | 5.000 | 5.040 | 5.000 | 5.040 | 2,813 | -0.08(-1.56%) |
Sep 17, 2019 | 5.015 | 5.120 | 4.910 | 5.120 | 3,342 | +0.01(+0.20%) |
Sep 16, 2019 | 5.125 | 5.125 | 5.110 | 5.110 | 400 | -0.11(-2.11%) |
Sep 13, 2019 | 5.170 | 5.220 | 5.170 | 5.220 | 200 | +0.24(+4.82%) |
Sep 12, 2019 | 5.125 | 5.125 | 4.980 | 4.980 | 389 | -0.12(-2.35%) |
Sep 11, 2019 | 4.950 | 5.100 | 4.950 | 5.100 | 314 | +0.10(+2.00%) |
Sep 10, 2019 | 5.024 | 5.050 | 4.920 | 5.000 | 4,786 | +0.35(+7.53%) |
Sep 09, 2019 | 4.745 | 4.750 | 4.650 | 4.650 | 2,226 | +0.10(+2.20%) |
Sep 06, 2019 | 4.640 | 4.640 | 4.550 | 4.550 | 300 | -0.14(-2.99%) |
Sep 05, 2019 | 4.690 | 4.690 | 4.690 | 4.690 | 489 | +0.25(+5.63%) |
Sep 04, 2019 | 4.440 | 4.440 | 4.440 | 3,800 | +0.00(+0.00%) |