Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 5.510 | 5.511 | 4.860 | 5.200 | 61,206 | -0.29(-5.28%) |
Nov 29, 2017 | 5.510 | 5.990 | 5.300 | 5.490 | 139,261 | +0.01(+0.19%) |
Nov 28, 2017 | 5.010 | 6.150 | 4.980 | 5.480 | 265,283 | +0.43(+8.51%) |
Nov 27, 2017 | 5.010 | 5.170 | 4.550 | 5.050 | 103,837 | -0.11(-2.13%) |
Nov 24, 2017 | 5.130 | 5.580 | 4.920 | 5.160 | 29,412 | -0.02(-0.39%) |
Nov 22, 2017 | 6.050 | 6.050 | 5.000 | 5.180 | 124,951 | -0.45(-7.99%) |
Nov 21, 2017 | 7.400 | 7.960 | 5.061 | 5.630 | 405,310 | +0.20(+3.68%) |
Nov 20, 2017 | 5.290 | 5.480 | 5.031 | 5.430 | 96,232 | +0.14(+2.65%) |
Nov 17, 2017 | 5.000 | 6.650 | 5.000 | 5.290 | 235,376 | +0.10(+1.93%) |
Nov 16, 2017 | 5.250 | 7.000 | 5.000 | 5.190 | 249,416 | -0.10(-1.89%) |
Nov 15, 2017 | 4.630 | 5.800 | 4.590 | 5.290 | 323,474 | +0.64(+13.76%) |
Nov 14, 2017 | 4.850 | 4.990 | 4.310 | 4.650 | 114,020 | -0.31(-6.25%) |
Nov 13, 2017 | 6.020 | 6.810 | 4.800 | 4.960 | 244,938 | -1.19(-19.35%) |
Nov 10, 2017 | 5.800 | 6.940 | 4.500 | 6.150 | 398,060 | +0.70(+12.84%) |
Nov 09, 2017 | 14.00 | 14.45 | 5.200 | 5.450 | 1,851,774 | -2.77(-33.70%) |
Nov 08, 2017 | 2.820 | 15.00 | 2.680 | 8.220 | 8,146,307 | +5.56(+208.64%) |
Nov 07, 2017 | 2.430 | 2.820 | 2.430 | 2.663 | 74,483 | +0.35(+14.93%) |
Nov 06, 2017 | 2.317 | 2.317 | 2.317 | 2.317 | 1,240 | +0.07(+3.08%) |
Nov 03, 2017 | 2.040 | 2.248 | 2.040 | 2.248 | 7,381 | -0.00(-0.08%) |
Nov 02, 2017 | 2.429 | 2.429 | 2.171 | 2.250 | 2,802 | +0.07(+3.21%) |
Nov 01, 2017 | 2.390 | 2.390 | 2.030 | 2.180 | 12,462 | -0.13(-5.63%) |
Oct 31, 2017 | 2.330 | 2.330 | 2.310 | 2.310 | 8,184 | -0.15(-6.10%) |
Oct 30, 2017 | 2.410 | 2.460 | 2.410 | 2.460 | 500 | +0.00(+0.00%) |
Oct 27, 2017 | 2.480 | 2.570 | 2.460 | 2.460 | 3,606 | +0.02(+0.82%) |
Oct 26, 2017 | 2.110 | 2.450 | 2.100 | 2.440 | 2,782 | -0.01(-0.41%) |
Oct 25, 2017 | 2.440 | 2.450 | 2.440 | 2.450 | 2,824 | -0.02(-0.81%) |
Oct 24, 2017 | 2.470 | 2.470 | 2.470 | 2.470 | 170 | +0.03(+1.14%) |
Oct 23, 2017 | 2.501 | 2.780 | 2.442 | 2.442 | 5,250 | -0.10(-3.85%) |
Oct 20, 2017 | 2.600 | 2.600 | 2.540 | 2.540 | 5,853 | -0.11(-4.30%) |
Oct 19, 2017 | 2.560 | 2.654 | 2.560 | 2.654 | 2,085 | -0.17(-5.89%) |
Oct 18, 2017 | 2.620 | 2.800 | 2.600 | 2.820 | 1,449 | +0.00(+0.00%) |
Oct 17, 2017 | 2.666 | 2.820 | 2.625 | 2.820 | 5,093 | +0.02(+0.71%) |
Oct 16, 2017 | 2.740 | 2.800 | 2.740 | 2.800 | 1,523 | +0.14(+5.26%) |
Oct 13, 2017 | 2.570 | 2.770 | 2.570 | 2.660 | 300 | +0.11(+4.31%) |
Oct 12, 2017 | 2.620 | 2.660 | 2.440 | 2.550 | 5,083 | -0.05(-1.92%) |
Oct 11, 2017 | 2.650 | 2.718 | 2.600 | 2.600 | 2,174 | +0.16(+6.56%) |
Oct 10, 2017 | 2.790 | 2.790 | 2.350 | 2.440 | 5,340 | -0.41(-14.39%) |
Oct 09, 2017 | 2.860 | 2.860 | 2.850 | 2.850 | 241 | +0.00(+0.00%) |
Oct 06, 2017 | 2.560 | 3.030 | 2.560 | 2.850 | 24,938 | +0.30(+11.76%) |
Oct 05, 2017 | 2.480 | 2.635 | 2.480 | 2.550 | 5,502 | -0.10(-3.77%) |
Oct 04, 2017 | 2.680 | 2.680 | 2.420 | 2.650 | 6,025 | +0.03(+1.22%) |
Oct 03, 2017 | 2.630 | 2.660 | 2.548 | 2.618 | 8,806 | +0.04(+1.47%) |
Oct 02, 2017 | 2.530 | 2.580 | 2.500 | 2.580 | 3,300 | +0.09(+3.61%) |
Sep 29, 2017 | 2.460 | 2.585 | 2.310 | 2.490 | 5,100 | -0.17(-6.39%) |
Sep 28, 2017 | 2.660 | 2.660 | 2.660 | 2.660 | 1,802 | +0.07(+2.54%) |
Sep 27, 2017 | 2.480 | 2.594 | 2.480 | 2.594 | 792 | +0.16(+6.75%) |
Sep 26, 2017 | 2.775 | 2.775 | 2.300 | 2.430 | 2,398 | -0.25(-9.33%) |
Sep 25, 2017 | 2.700 | 2.860 | 2.600 | 2.680 | 18,314 | +0.01(+0.37%) |
Sep 22, 2017 | 2.610 | 2.670 | 2.570 | 2.670 | 7,854 | +0.02(+0.75%) |
Sep 21, 2017 | 2.510 | 2.910 | 2.410 | 2.650 | 15,591 | +0.40(+17.78%) |
Sep 20, 2017 | 2.720 | 2.910 | 2.250 | 2.250 | 9,549 | -0.47(-17.28%) |
Sep 19, 2017 | 2.100 | 2.840 | 2.100 | 2.720 | 27,240 | +0.16(+6.25%) |
Sep 18, 2017 | 2.400 | 2.570 | 2.200 | 2.560 | 8,505 | +0.16(+6.67%) |
Sep 15, 2017 | 2.310 | 2.400 | 2.310 | 2.400 | 680 | +0.00(+0.00%) |
Sep 14, 2017 | 2.560 | 2.650 | 2.150 | 2.400 | 19,305 | -0.01(-0.41%) |
Sep 13, 2017 | 1.980 | 2.659 | 1.980 | 2.410 | 28,508 | +0.52(+27.19%) |
Sep 12, 2017 | 1.879 | 2.050 | 1.879 | 1.895 | 1,103 | -0.09(-4.30%) |
Sep 11, 2017 | 1.990 | 1.990 | 1.980 | 1.980 | 1,081 | -0.00(-0.22%) |
Sep 08, 2017 | 1.990 | 1.990 | 1.984 | 1.984 | 230 | +0.01(+0.73%) |
Sep 07, 2017 | 2.020 | 2.020 | 1.929 | 1.970 | 3,417 | +0.02(+1.03%) |
Sep 06, 2017 | 2.000 | 2.110 | 1.750 | 1.950 | 8,130 | -0.05(-2.51%) |
Sep 05, 2017 | 2.030 | 2.030 | 1.813 | 2.000 | 3,826 | +0.08(+4.17%) |