Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.750 | 2.780 | 2.680 | 2.780 | 190,800 | +0.06(+2.21%) |
Nov 29, 2018 | 2.720 | 2.820 | 2.690 | 2.720 | 132,548 | +0.02(+0.74%) |
Nov 28, 2018 | 2.760 | 2.760 | 2.667 | 2.700 | 121,040 | +0.00(+0.00%) |
Nov 27, 2018 | 2.780 | 2.780 | 2.632 | 2.700 | 197,378 | +0.00(+0.00%) |
Nov 26, 2018 | 2.800 | 2.870 | 2.650 | 2.700 | 314,755 | -0.04(-1.46%) |
Nov 23, 2018 | 2.650 | 2.800 | 2.650 | 2.740 | 125,700 | +0.04(+1.48%) |
Nov 21, 2018 | 2.700 | 2.700 | 2.700 | 0 | -0.04(-1.46%) | |
Nov 20, 2018 | 2.600 | 2.750 | 2.540 | 2.740 | 314,758 | +0.05(+1.86%) |
Nov 19, 2018 | 2.860 | 2.880 | 2.640 | 2.690 | 249,187 | -0.20(-6.92%) |
Nov 16, 2018 | 3.200 | 3.200 | 2.700 | 2.890 | 431,600 | -0.25(-7.96%) |
Nov 15, 2018 | 3.000 | 3.180 | 2.995 | 3.140 | 271,579 | +0.17(+5.72%) |
Nov 14, 2018 | 2.710 | 2.980 | 2.710 | 2.970 | 528,507 | +0.27(+10.00%) |
Nov 13, 2018 | 2.680 | 2.840 | 2.680 | 2.700 | 233,767 | +0.02(+0.75%) |
Nov 12, 2018 | 2.740 | 2.870 | 2.680 | 2.680 | 283,566 | -0.09(-3.25%) |
Nov 09, 2018 | 2.550 | 2.880 | 2.510 | 2.770 | 345,800 | +0.14(+5.32%) |
Nov 08, 2018 | 2.720 | 3.200 | 2.570 | 2.630 | 788,669 | -0.01(-0.38%) |
Nov 07, 2018 | 2.400 | 2.900 | 2.400 | 2.640 | 745,656 | +0.17(+6.88%) |
Nov 06, 2018 | 1.700 | 2.550 | 1.610 | 2.470 | 2,164,714 | +0.13(+5.56%) |
Nov 05, 2018 | 3.020 | 3.250 | 2.310 | 2.340 | 1,444,495 | -0.80(-25.48%) |
Nov 02, 2018 | 2.500 | 3.640 | 2.470 | 3.140 | 3,955,600 | +0.70(+28.69%) |
Nov 01, 2018 | 2.100 | 2.460 | 1.990 | 2.440 | 848,471 | +0.42(+20.79%) |
Oct 31, 2018 | 2.140 | 2.140 | 1.910 | 2.020 | 607,545 | -0.07(-3.35%) |
Oct 30, 2018 | 2.100 | 2.180 | 2.010 | 2.090 | 294,102 | +0.03(+1.46%) |
Oct 29, 2018 | 2.310 | 2.410 | 2.052 | 2.060 | 695,639 | -0.25(-10.82%) |
Oct 26, 2018 | 2.280 | 2.400 | 2.220 | 2.310 | 1,127,900 | +0.02(+0.87%) |
Oct 25, 2018 | 2.480 | 2.490 | 2.250 | 2.290 | 383,853 | -0.18(-7.29%) |
Oct 24, 2018 | 2.490 | 2.550 | 2.405 | 2.470 | 302,143 | +0.01(+0.41%) |
Oct 23, 2018 | 2.730 | 2.730 | 2.385 | 2.460 | 702,722 | -0.35(-12.46%) |
Oct 22, 2018 | 2.900 | 2.990 | 2.610 | 2.810 | 481,697 | -0.09(-3.10%) |
Oct 19, 2018 | 3.000 | 3.000 | 2.880 | 2.900 | 332,700 | -0.05(-1.69%) |
Oct 18, 2018 | 3.150 | 3.150 | 2.910 | 2.950 | 489,326 | -0.24(-7.52%) |
Oct 17, 2018 | 3.450 | 3.450 | 3.070 | 3.190 | 514,418 | -0.23(-6.73%) |
Oct 16, 2018 | 3.400 | 3.487 | 3.350 | 3.420 | 424,746 | +0.05(+1.48%) |
Oct 15, 2018 | 3.450 | 3.465 | 3.270 | 3.370 | 289,698 | -0.06(-1.75%) |
Oct 12, 2018 | 3.560 | 3.660 | 3.300 | 3.430 | 390,600 | -0.12(-3.38%) |
Oct 11, 2018 | 3.880 | 3.930 | 3.380 | 3.550 | 352,549 | -0.37(-9.44%) |
Oct 10, 2018 | 3.940 | 4.031 | 3.820 | 3.920 | 188,584 | -0.07(-1.75%) |
Oct 09, 2018 | 3.820 | 4.020 | 3.820 | 3.990 | 160,263 | +0.12(+3.10%) |
Oct 08, 2018 | 3.920 | 3.960 | 3.760 | 3.870 | 281,366 | -0.05(-1.28%) |
Oct 05, 2018 | 4.060 | 4.070 | 3.870 | 3.920 | 167,300 | -0.14(-3.45%) |
Oct 04, 2018 | 4.110 | 4.230 | 4.060 | 4.060 | 154,921 | -0.13(-3.10%) |
Oct 03, 2018 | 4.090 | 4.300 | 4.080 | 4.190 | 146,771 | +0.05(+1.21%) |
Oct 02, 2018 | 4.220 | 4.320 | 4.113 | 4.140 | 196,641 | -0.13(-3.04%) |
Oct 01, 2018 | 4.070 | 4.340 | 3.980 | 4.270 | 317,952 | +0.28(+7.02%) |
Sep 28, 2018 | 4.080 | 4.190 | 3.950 | 3.990 | 333,600 | -0.14(-3.39%) |
Sep 27, 2018 | 4.320 | 4.340 | 4.130 | 4.130 | 274,780 | +0.00(+0.00%) |
Sep 26, 2018 | 4.530 | 4.561 | 4.082 | 4.130 | 631,062 | -0.42(-9.23%) |
Sep 25, 2018 | 4.600 | 4.620 | 4.500 | 4.550 | 351,744 | -0.04(-0.87%) |
Sep 24, 2018 | 4.670 | 4.750 | 4.590 | 4.590 | 426,020 | -0.03(-0.65%) |
Sep 21, 2018 | 4.690 | 4.750 | 4.600 | 4.620 | 222,700 | -0.06(-1.28%) |
Sep 20, 2018 | 4.810 | 4.810 | 4.602 | 4.680 | 390,864 | -0.12(-2.50%) |
Sep 19, 2018 | 4.790 | 4.890 | 4.770 | 4.800 | 185,258 | +0.02(+0.42%) |
Sep 18, 2018 | 4.740 | 4.860 | 4.710 | 4.780 | 239,095 | +0.06(+1.27%) |
Sep 17, 2018 | 4.900 | 4.990 | 4.620 | 4.720 | 291,046 | -0.21(-4.26%) |
Sep 14, 2018 | 4.940 | 4.980 | 4.850 | 4.930 | 191,000 | +0.02(+0.41%) |
Sep 13, 2018 | 4.910 | 4.980 | 4.811 | 4.910 | 180,843 | +0.01(+0.20%) |
Sep 12, 2018 | 4.850 | 4.980 | 4.780 | 4.900 | 232,071 | +0.13(+2.73%) |
Sep 11, 2018 | 4.600 | 4.820 | 4.510 | 4.770 | 355,584 | +0.16(+3.47%) |
Sep 10, 2018 | 4.530 | 4.650 | 4.460 | 4.610 | 429,366 | +0.07(+1.54%) |
Sep 07, 2018 | 4.770 | 4.770 | 4.465 | 4.540 | 579,300 | -0.28(-5.81%) |
Sep 06, 2018 | 5.080 | 5.150 | 4.780 | 4.820 | 540,192 | -0.26(-5.12%) |
Sep 05, 2018 | 5.180 | 5.200 | 5.060 | 5.080 | 307,619 | -0.10(-1.93%) |