Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 5.608 | 5.693 | 4.441 | 5.304 | 12,638,739 | -0.44(-7.60%) |
Oct 30, 2019 | 6.984 | 7.003 | 5.712 | 5.741 | 6,518,327 | -1.20(-17.24%) |
Oct 29, 2019 | 6.785 | 7.107 | 6.785 | 6.936 | 2,230,870 | +0.01(+0.14%) |
Oct 28, 2019 | 7.259 | 7.449 | 6.898 | 6.927 | 2,168,478 | -0.30(-4.20%) |
Oct 25, 2019 | 7.022 | 7.354 | 6.917 | 7.231 | 2,076,730 | +0.20(+2.83%) |
Oct 24, 2019 | 7.677 | 7.762 | 7.031 | 7.031 | 3,093,914 | -0.57(-7.49%) |
Oct 23, 2019 | 7.582 | 7.946 | 7.411 | 7.601 | 1,984,371 | -0.07(-0.87%) |
Oct 22, 2019 | 7.506 | 7.819 | 7.212 | 7.667 | 2,735,742 | +0.18(+2.41%) |
Oct 21, 2019 | 7.098 | 7.496 | 7.025 | 7.487 | 2,153,644 | +0.32(+4.50%) |
Oct 18, 2019 | 7.610 | 7.677 | 7.117 | 7.164 | 3,248,302 | -0.45(-5.86%) |
Oct 17, 2019 | 7.449 | 7.715 | 7.031 | 7.610 | 3,297,629 | +0.13(+1.78%) |
Oct 16, 2019 | 7.620 | 7.866 | 7.278 | 7.477 | 2,975,881 | -0.19(-2.48%) |
Oct 15, 2019 | 7.620 | 7.885 | 7.487 | 7.667 | 2,322,408 | -0.02(-0.25%) |
Oct 14, 2019 | 8.066 | 8.142 | 7.401 | 7.686 | 2,654,846 | -0.71(-8.47%) |
Oct 11, 2019 | 8.578 | 8.863 | 8.251 | 8.398 | 3,215,422 | +0.28(+3.51%) |
Oct 10, 2019 | 8.028 | 8.246 | 7.828 | 8.113 | 2,319,129 | +0.16(+2.03%) |
Oct 09, 2019 | 7.667 | 8.037 | 7.601 | 7.952 | 2,777,034 | +0.44(+5.81%) |
Oct 08, 2019 | 7.914 | 8.104 | 7.496 | 7.515 | 3,885,893 | -0.56(-6.93%) |
Oct 07, 2019 | 8.350 | 8.559 | 8.037 | 8.075 | 3,565,482 | -0.18(-2.18%) |
Oct 04, 2019 | 8.663 | 8.796 | 8.227 | 8.255 | 2,762,158 | -0.35(-4.08%) |
Oct 03, 2019 | 8.559 | 8.815 | 7.971 | 8.606 | 4,153,570 | -0.06(-0.66%) |
Oct 02, 2019 | 9.204 | 9.508 | 8.644 | 8.663 | 3,686,219 | -0.59(-6.36%) |
Oct 01, 2019 | 9.745 | 10.12 | 9.166 | 9.252 | 2,266,513 | -0.43(-4.41%) |
Sep 30, 2019 | 9.479 | 9.764 | 9.271 | 9.679 | 1,997,152 | +0.07(+0.69%) |
Sep 27, 2019 | 9.536 | 10.08 | 9.426 | 9.612 | 2,006,964 | -0.21(-2.13%) |
Sep 26, 2019 | 9.812 | 9.959 | 9.252 | 9.821 | 3,985,460 | -0.30(-3.00%) |
Sep 25, 2019 | 9.631 | 10.26 | 9.460 | 10.12 | 2,420,284 | +0.16(+1.62%) |
Sep 24, 2019 | 10.44 | 10.74 | 9.707 | 9.963 | 2,791,395 | -0.64(-6.00%) |
Sep 23, 2019 | 10.43 | 10.88 | 10.30 | 10.60 | 4,060,194 | -0.02(-0.18%) |
Sep 20, 2019 | 11.25 | 11.52 | 10.24 | 10.62 | 12,678,423 | +1.23(+13.14%) |
Sep 19, 2019 | 13.63 | 13.76 | 8.844 | 9.385 | 21,923,186 | -3.92(-29.46%) |
Sep 18, 2019 | 13.05 | 13.46 | 12.79 | 13.30 | 3,092,910 | -0.30(-2.23%) |
Sep 17, 2019 | 15.08 | 15.16 | 12.88 | 13.61 | 7,692,707 | -1.87(-12.08%) |
Sep 16, 2019 | 13.09 | 15.52 | 12.63 | 15.48 | 13,651,423 | +4.26(+37.99%) |
Sep 13, 2019 | 11.37 | 11.81 | 10.90 | 11.22 | 2,006,753 | +0.02(+0.17%) |
Sep 12, 2019 | 10.62 | 11.28 | 9.679 | 11.20 | 2,694,047 | -0.17(-1.50%) |
Sep 11, 2019 | 11.70 | 12.60 | 10.96 | 11.37 | 4,571,224 | +0.16(+1.44%) |
Sep 10, 2019 | 11.35 | 12.93 | 11.01 | 11.21 | 6,449,755 | +0.09(+0.77%) |
Sep 09, 2019 | 9.802 | 11.17 | 9.793 | 11.12 | 4,366,940 | +1.56(+16.27%) |
Sep 06, 2019 | 9.109 | 9.584 | 8.616 | 9.565 | 2,918,866 | +0.19(+2.02%) |
Sep 05, 2019 | 8.692 | 9.821 | 8.569 | 9.375 | 4,128,107 | +0.84(+9.90%) |
Sep 04, 2019 | 8.322 | 8.531 | 7.971 | 8.531 | 2,699,764 | +0.66(+8.44%) |
Sep 03, 2019 | 8.796 | 8.872 | 7.857 | 7.866 | 4,108,270 | -1.42(-15.32%) |
Aug 30, 2019 | 9.764 | 9.764 | 9.071 | 9.290 | 1,499,532 | -0.42(-4.30%) |
Aug 29, 2019 | 9.223 | 9.802 | 9.147 | 9.707 | 2,253,742 | +0.66(+7.35%) |
Aug 28, 2019 | 8.872 | 9.370 | 8.826 | 9.043 | 2,029,404 | +0.34(+3.93%) |
Aug 27, 2019 | 8.720 | 8.910 | 8.417 | 8.701 | 2,453,842 | +0.06(+0.66%) |
Aug 26, 2019 | 8.910 | 9.204 | 8.398 | 8.644 | 2,211,019 | -0.09(-1.09%) |
Aug 23, 2019 | 8.929 | 9.318 | 8.559 | 8.739 | 2,797,778 | -0.48(-5.25%) |
Aug 22, 2019 | 9.622 | 9.897 | 9.214 | 9.223 | 1,907,423 | -0.36(-3.76%) |
Aug 21, 2019 | 9.071 | 9.802 | 9.071 | 9.584 | 2,717,113 | +0.76(+8.60%) |
Aug 20, 2019 | 9.318 | 9.387 | 8.796 | 8.825 | 2,288,983 | -0.68(-7.19%) |
Aug 19, 2019 | 9.603 | 9.821 | 9.347 | 9.508 | 2,640,258 | +0.24(+2.56%) |
Aug 16, 2019 | 8.663 | 9.479 | 8.574 | 9.271 | 3,612,410 | +0.82(+9.65%) |
Aug 15, 2019 | 8.720 | 8.825 | 8.445 | 8.455 | 2,275,546 | -0.43(-4.81%) |
Aug 14, 2019 | 9.679 | 9.783 | 8.701 | 8.882 | 3,313,965 | -1.48(-14.29%) |
Aug 13, 2019 | 9.612 | 10.75 | 9.498 | 10.36 | 2,405,130 | +0.60(+6.12%) |
Aug 12, 2019 | 9.498 | 9.925 | 9.309 | 9.764 | 1,841,765 | +0.13(+1.38%) |
Aug 09, 2019 | 10.12 | 10.23 | 9.347 | 9.631 | 2,994,112 | -0.17(-1.74%) |
Aug 08, 2019 | 9.574 | 10.16 | 9.204 | 9.802 | 3,357,259 | +0.67(+7.38%) |
Aug 07, 2019 | 9.726 | 9.736 | 8.464 | 9.128 | 5,821,500 | -1.11(-10.84%) |
Aug 06, 2019 | 10.88 | 11.00 | 9.698 | 10.24 | 3,123,923 | -0.55(-5.10%) |
Aug 05, 2019 | 10.66 | 10.99 | 10.26 | 10.79 | 3,359,107 | -0.49(-4.37%) |
Aug 02, 2019 | 12.00 | 13.10 | 11.01 | 11.28 | 4,393,739 | -1.16(-9.31%) |