Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.950 | 2.990 | 2.640 | 2.920 | 10,400 | +0.01(+0.34%) |
Nov 29, 2018 | 2.690 | 2.980 | 2.690 | 2.910 | 39,508 | +0.18(+6.40%) |
Nov 28, 2018 | 2.810 | 2.810 | 2.611 | 2.735 | 9,130 | +0.00(+0.05%) |
Nov 27, 2018 | 2.810 | 2.850 | 2.734 | 2.734 | 2,689 | -0.16(-5.41%) |
Nov 26, 2018 | 2.830 | 3.000 | 2.720 | 2.890 | 37,735 | +0.14(+5.09%) |
Nov 23, 2018 | 2.700 | 2.830 | 2.700 | 2.750 | 2,900 | +0.05(+1.85%) |
Nov 21, 2018 | 2.700 | 2.700 | 2.700 | 0 | -0.09(-3.23%) | |
Nov 20, 2018 | 3.040 | 3.040 | 2.610 | 2.790 | 10,340 | -0.16(-5.42%) |
Nov 19, 2018 | 2.750 | 2.950 | 2.610 | 2.950 | 32,476 | +0.25(+9.26%) |
Nov 16, 2018 | 2.810 | 2.850 | 2.620 | 2.700 | 22,800 | -0.13(-4.67%) |
Nov 15, 2018 | 2.800 | 3.090 | 2.800 | 2.832 | 42,462 | +0.03(+1.15%) |
Nov 14, 2018 | 2.850 | 3.000 | 2.800 | 2.800 | 22,422 | -0.03(-1.06%) |
Nov 13, 2018 | 2.960 | 3.150 | 2.830 | 2.830 | 35,868 | -0.12(-4.07%) |
Nov 12, 2018 | 3.070 | 3.070 | 2.840 | 2.950 | 6,887 | -0.15(-4.84%) |
Nov 09, 2018 | 2.950 | 3.100 | 2.800 | 3.100 | 20,800 | +0.10(+3.33%) |
Nov 08, 2018 | 2.980 | 3.200 | 2.950 | 3.000 | 27,172 | +0.00(+0.00%) |
Nov 07, 2018 | 3.010 | 3.198 | 3.000 | 3.000 | 44,957 | -0.01(-0.33%) |
Nov 06, 2018 | 3.120 | 3.290 | 2.960 | 3.010 | 17,619 | -0.19(-5.94%) |
Nov 05, 2018 | 3.090 | 3.290 | 2.980 | 3.200 | 91,288 | +0.07(+2.24%) |
Nov 02, 2018 | 3.370 | 3.390 | 2.880 | 3.130 | 143,600 | +0.06(+1.95%) |
Nov 01, 2018 | 2.670 | 3.200 | 2.650 | 3.070 | 236,683 | +0.38(+14.13%) |
Oct 31, 2018 | 2.600 | 2.790 | 2.575 | 2.690 | 64,545 | +0.14(+5.49%) |
Oct 30, 2018 | 2.620 | 2.677 | 2.480 | 2.550 | 28,677 | -0.09(-3.41%) |
Oct 29, 2018 | 2.670 | 2.889 | 2.530 | 2.640 | 69,220 | +0.08(+3.13%) |
Oct 26, 2018 | 2.520 | 3.070 | 2.470 | 2.560 | 292,400 | -0.10(-3.76%) |
Oct 25, 2018 | 2.810 | 2.880 | 2.550 | 2.660 | 38,607 | +0.20(+8.13%) |
Oct 24, 2018 | 2.920 | 2.920 | 2.420 | 2.460 | 81,633 | -0.39(-13.68%) |
Oct 23, 2018 | 2.900 | 3.192 | 2.710 | 2.850 | 229,387 | -0.07(-2.40%) |
Oct 22, 2018 | 2.870 | 3.500 | 2.770 | 2.920 | 291,936 | +0.17(+6.18%) |
Oct 19, 2018 | 3.920 | 3.990 | 2.600 | 2.750 | 360,600 | -1.25(-31.25%) |
Oct 18, 2018 | 4.700 | 6.340 | 3.270 | 4.000 | 1,066,895 | +0.30(+8.11%) |
Oct 17, 2018 | 2.250 | 6.800 | 2.250 | 3.700 | 780,915 | +1.42(+62.28%) |
Oct 16, 2018 | 2.300 | 2.675 | 2.170 | 2.280 | 23,860 | -0.03(-1.23%) |
Oct 15, 2018 | 2.370 | 2.497 | 2.020 | 2.308 | 18,599 | -0.07(-3.00%) |
Oct 12, 2018 | 2.490 | 2.490 | 2.200 | 2.380 | 12,000 | +0.13(+5.78%) |
Oct 11, 2018 | 2.390 | 2.400 | 2.100 | 2.250 | 14,860 | -0.15(-6.25%) |
Oct 10, 2018 | 2.800 | 3.000 | 2.066 | 2.400 | 53,011 | -0.41(-14.59%) |
Oct 09, 2018 | 3.650 | 3.650 | 2.560 | 2.810 | 63,682 | -0.54(-16.12%) |
Oct 08, 2018 | 3.720 | 3.810 | 3.350 | 3.350 | 10,014 | -0.46(-12.07%) |
Oct 05, 2018 | 3.940 | 3.980 | 3.580 | 3.810 | 3,300 | +0.02(+0.53%) |
Oct 04, 2018 | 4.090 | 4.090 | 3.690 | 3.790 | 3,804 | -0.30(-7.33%) |
Oct 03, 2018 | 4.020 | 4.134 | 4.020 | 4.090 | 5,021 | +0.08(+2.00%) |
Oct 02, 2018 | 4.072 | 4.072 | 4.010 | 4.010 | 1,288 | -0.05(-1.23%) |
Oct 01, 2018 | 4.058 | 4.086 | 3.660 | 4.060 | 17,463 | -0.09(-2.17%) |
Sep 28, 2018 | 4.150 | 4.200 | 4.100 | 4.150 | 11,000 | +0.06(+1.42%) |
Sep 27, 2018 | 4.100 | 4.100 | 3.900 | 4.092 | 6,312 | +0.19(+4.92%) |
Sep 26, 2018 | 4.200 | 4.250 | 3.900 | 3.900 | 5,559 | -0.25(-6.02%) |
Sep 25, 2018 | 4.300 | 4.300 | 4.100 | 4.150 | 8,064 | +0.05(+1.22%) |
Sep 24, 2018 | 4.095 | 4.150 | 4.095 | 4.100 | 1,866 | +0.15(+3.80%) |
Sep 21, 2018 | 4.200 | 4.200 | 3.950 | 3.950 | 4,100 | -0.19(-4.62%) |
Sep 20, 2018 | 3.968 | 4.250 | 3.968 | 4.141 | 9,546 | +0.08(+2.00%) |
Sep 19, 2018 | 4.140 | 4.151 | 3.850 | 4.060 | 5,546 | -0.09(-2.17%) |
Sep 18, 2018 | 4.150 | 4.300 | 4.150 | 4.150 | 10,322 | -0.05(-1.19%) |
Sep 17, 2018 | 4.250 | 4.350 | 3.817 | 4.200 | 11,856 | -0.05(-1.18%) |
Sep 14, 2018 | 4.500 | 4.500 | 3.800 | 4.250 | 30,800 | -0.19(-4.20%) |
Sep 13, 2018 | 4.039 | 4.500 | 3.850 | 4.436 | 30,024 | +0.34(+8.20%) |
Sep 12, 2018 | 4.000 | 4.157 | 3.903 | 4.100 | 17,207 | +0.19(+4.89%) |
Sep 11, 2018 | 4.150 | 4.150 | 3.850 | 3.909 | 9,983 | -0.09(-2.28%) |
Sep 10, 2018 | 4.200 | 4.400 | 4.000 | 4.000 | 13,284 | +0.00(+0.00%) |
Sep 07, 2018 | 4.150 | 4.280 | 3.900 | 4.000 | 17,800 | -0.30(-6.98%) |
Sep 06, 2018 | 4.466 | 4.466 | 4.300 | 4.300 | 2,259 | -0.15(-3.37%) |
Sep 05, 2018 | 4.750 | 4.950 | 4.301 | 4.450 | 18,644 | -0.22(-4.81%) |