Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 5.910 | 6.300 | 5.740 | 6.210 | 1,376,488 | +0.17(+2.81%) |
Oct 30, 2018 | 5.910 | 6.340 | 5.700 | 6.040 | 1,484,153 | -0.09(-1.47%) |
Oct 29, 2018 | 6.250 | 6.460 | 5.560 | 6.130 | 4,063,761 | +0.14(+2.34%) |
Oct 26, 2018 | 5.160 | 6.300 | 5.160 | 5.990 | 6,038,400 | +0.64(+11.96%) |
Oct 25, 2018 | 5.540 | 6.050 | 5.120 | 5.350 | 4,611,892 | +0.00(+0.00%) |
Oct 24, 2018 | 7.800 | 8.090 | 5.230 | 5.350 | 12,976,977 | -2.05(-27.70%) |
Oct 23, 2018 | 6.740 | 8.470 | 6.450 | 7.400 | 4,700,371 | +0.20(+2.78%) |
Oct 22, 2018 | 7.350 | 7.730 | 7.060 | 7.200 | 3,942,002 | -0.75(-9.43%) |
Oct 19, 2018 | 8.200 | 8.880 | 7.700 | 7.950 | 13,828,300 | -2.40(-23.19%) |
Oct 18, 2018 | 5.970 | 10.38 | 5.700 | 10.35 | 94,105,528 | +8.46(+447.62%) |
Oct 17, 2018 | 1.880 | 1.930 | 1.850 | 1.890 | 429,860 | -0.02(-1.05%) |
Oct 16, 2018 | 1.790 | 1.980 | 1.790 | 1.910 | 165,921 | +0.15(+8.52%) |
Oct 15, 2018 | 1.740 | 1.815 | 1.730 | 1.760 | 106,544 | -0.01(-0.56%) |
Oct 12, 2018 | 1.790 | 1.810 | 1.730 | 1.770 | 121,600 | +0.02(+1.14%) |
Oct 11, 2018 | 1.740 | 1.890 | 1.710 | 1.750 | 109,067 | -0.01(-0.57%) |
Oct 10, 2018 | 1.940 | 1.950 | 1.750 | 1.760 | 175,420 | -0.20(-10.20%) |
Oct 09, 2018 | 1.980 | 2.050 | 1.880 | 1.960 | 186,598 | -0.02(-1.01%) |
Oct 08, 2018 | 2.200 | 2.230 | 1.900 | 1.980 | 305,344 | -0.21(-9.59%) |
Oct 05, 2018 | 2.300 | 2.430 | 2.190 | 2.190 | 140,500 | -0.01(-0.45%) |
Oct 04, 2018 | 2.510 | 2.510 | 2.190 | 2.200 | 309,088 | -0.31(-12.35%) |
Oct 03, 2018 | 2.400 | 2.550 | 2.320 | 2.510 | 199,123 | +0.11(+4.58%) |
Oct 02, 2018 | 2.460 | 2.560 | 2.360 | 2.400 | 118,731 | -0.04(-1.64%) |
Oct 01, 2018 | 2.450 | 2.520 | 2.430 | 2.440 | 142,656 | +0.03(+1.24%) |
Sep 28, 2018 | 2.470 | 2.600 | 2.400 | 2.410 | 239,900 | -0.03(-1.23%) |
Sep 27, 2018 | 2.680 | 2.680 | 2.429 | 2.440 | 195,513 | -0.24(-8.96%) |
Sep 26, 2018 | 2.560 | 2.740 | 2.560 | 2.680 | 143,770 | +0.11(+4.28%) |
Sep 25, 2018 | 2.530 | 2.590 | 2.460 | 2.570 | 72,113 | +0.06(+2.39%) |
Sep 24, 2018 | 2.590 | 2.590 | 2.460 | 2.510 | 129,047 | -0.07(-2.71%) |
Sep 21, 2018 | 2.460 | 2.620 | 2.410 | 2.580 | 183,400 | +0.12(+4.88%) |
Sep 20, 2018 | 2.470 | 2.607 | 2.450 | 2.460 | 108,121 | +0.02(+0.82%) |
Sep 19, 2018 | 2.330 | 2.520 | 2.300 | 2.440 | 85,670 | +0.12(+5.17%) |
Sep 18, 2018 | 2.200 | 2.350 | 2.200 | 2.320 | 109,463 | +0.09(+4.04%) |
Sep 17, 2018 | 2.240 | 2.300 | 2.190 | 2.230 | 118,340 | -0.02(-0.89%) |
Sep 14, 2018 | 2.380 | 2.420 | 2.250 | 2.250 | 81,500 | -0.12(-5.06%) |
Sep 13, 2018 | 2.430 | 2.458 | 2.350 | 2.370 | 55,765 | -0.03(-1.25%) |
Sep 12, 2018 | 2.360 | 2.440 | 2.320 | 2.400 | 88,080 | +0.01(+0.42%) |
Sep 11, 2018 | 2.440 | 2.450 | 2.310 | 2.390 | 159,919 | -0.06(-2.45%) |
Sep 10, 2018 | 2.490 | 2.510 | 2.420 | 2.450 | 60,489 | -0.03(-1.21%) |
Sep 07, 2018 | 2.430 | 2.500 | 2.390 | 2.480 | 60,200 | +0.01(+0.40%) |
Sep 06, 2018 | 2.670 | 2.730 | 2.457 | 2.470 | 146,458 | -0.21(-7.84%) |
Sep 05, 2018 | 2.760 | 2.760 | 2.620 | 2.680 | 160,808 | -0.06(-2.19%) |
Sep 04, 2018 | 2.710 | 2.760 | 2.560 | 2.740 | 257,826 | +0.05(+1.86%) |
Aug 31, 2018 | 2.690 | 2.690 | 2.690 | 0 | +0.12(+4.67%) | |
Aug 30, 2018 | 2.520 | 2.600 | 2.520 | 2.570 | 114,659 | +0.03(+1.18%) |
Aug 29, 2018 | 2.490 | 2.560 | 2.490 | 2.540 | 65,162 | +0.06(+2.42%) |
Aug 28, 2018 | 2.460 | 2.495 | 2.400 | 2.480 | 72,911 | +0.04(+1.64%) |
Aug 27, 2018 | 2.470 | 2.550 | 2.430 | 2.440 | 108,413 | -0.03(-1.21%) |
Aug 24, 2018 | 2.460 | 2.500 | 2.400 | 2.470 | 92,100 | +0.03(+1.23%) |
Aug 23, 2018 | 2.440 | 2.520 | 2.420 | 2.440 | 99,825 | +0.00(+0.00%) |
Aug 22, 2018 | 2.470 | 2.480 | 2.420 | 2.440 | 71,102 | +0.01(+0.41%) |
Aug 21, 2018 | 2.240 | 2.530 | 2.240 | 2.430 | 224,901 | +0.19(+8.48%) |
Aug 20, 2018 | 2.390 | 2.400 | 2.200 | 2.240 | 91,650 | -0.11(-4.68%) |
Aug 17, 2018 | 2.320 | 2.380 | 2.280 | 2.350 | 87,600 | +0.02(+0.86%) |
Aug 16, 2018 | 2.260 | 2.350 | 2.240 | 2.330 | 84,134 | +0.07(+3.10%) |
Aug 15, 2018 | 2.320 | 2.330 | 2.130 | 2.260 | 203,311 | -0.06(-2.59%) |
Aug 14, 2018 | 2.480 | 2.500 | 2.300 | 2.320 | 120,696 | -0.18(-7.20%) |
Aug 13, 2018 | 2.400 | 2.500 | 2.350 | 2.500 | 205,448 | +0.11(+4.60%) |
Aug 10, 2018 | 2.430 | 2.490 | 2.365 | 2.390 | 111,800 | -0.06(-2.45%) |
Aug 09, 2018 | 2.510 | 2.560 | 2.450 | 2.450 | 127,876 | -0.04(-1.61%) |
Aug 08, 2018 | 2.490 | 2.530 | 2.430 | 2.490 | 125,561 | -0.01(-0.40%) |
Aug 07, 2018 | 2.470 | 2.510 | 2.450 | 2.500 | 82,812 | +0.03(+1.21%) |
Aug 06, 2018 | 2.370 | 2.480 | 2.350 | 2.470 | 88,425 | +0.09(+3.78%) |
Aug 03, 2018 | 2.480 | 2.500 | 2.350 | 2.380 | 237,800 | -0.12(-4.80%) |
Aug 02, 2018 | 2.510 | 2.550 | 2.470 | 2.500 | 181,403 | -0.01(-0.40%) |