Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.293 | 2.293 | 1.896 | 2.134 | 259,697 | +0.15(+7.56%) |
Dec 28, 2018 | 2.998 | 2.998 | 1.869 | 1.984 | 475,167 | -0.94(-32.23%) |
Dec 27, 2018 | 3.254 | 3.316 | 2.910 | 2.928 | 19,467 | -0.14(-4.60%) |
Dec 26, 2018 | 3.316 | 3.316 | 3.016 | 3.069 | 34,361 | -0.07(-2.25%) |
Dec 24, 2018 | 3.765 | 3.765 | 3.139 | 3.139 | 10,206 | -0.39(-11.00%) |
Dec 21, 2018 | 4.480 | 4.480 | 3.527 | 3.527 | 6,690 | -0.55(-13.42%) |
Dec 20, 2018 | 4.105 | 4.176 | 3.946 | 4.074 | 18,855 | +0.00(+0.00%) |
Dec 19, 2018 | 4.021 | 4.709 | 4.021 | 4.074 | 3,297 | -0.20(-4.74%) |
Dec 18, 2018 | 4.735 | 4.735 | 3.792 | 4.277 | 15,170 | -0.44(-9.27%) |
Dec 17, 2018 | 4.585 | 4.714 | 4.553 | 4.714 | 977 | +0.01(+0.29%) |
Dec 14, 2018 | 4.779 | 4.832 | 4.356 | 4.700 | 14,515 | -0.02(-0.37%) |
Dec 13, 2018 | 4.726 | 4.982 | 4.718 | 4.718 | 1,267 | -0.01(-0.19%) |
Dec 12, 2018 | 5.044 | 5.044 | 4.718 | 4.726 | 16,968 | -0.32(-6.29%) |
Dec 11, 2018 | 5.150 | 5.167 | 4.991 | 5.044 | 6,172 | -0.03(-0.52%) |
Dec 10, 2018 | 5.255 | 5.291 | 4.938 | 5.070 | 4,271 | -0.21(-4.01%) |
Dec 07, 2018 | 5.458 | 5.458 | 5.044 | 5.282 | 4,422 | -0.19(-3.54%) |
Dec 06, 2018 | 5.044 | 5.643 | 5.017 | 5.476 | 49,246 | +0.27(+5.25%) |
Dec 04, 2018 | 4.947 | 5.203 | 4.947 | 5.203 | 2,948 | +0.13(+2.61%) |
Dec 03, 2018 | 5.326 | 6.031 | 4.938 | 5.070 | 5,746 | +0.20(+4.17%) |
Nov 30, 2018 | 5.167 | 5.220 | 4.867 | 4.867 | 7,031 | -0.33(-6.36%) |
Nov 29, 2018 | 5.097 | 5.198 | 4.973 | 5.198 | 3,253 | -0.03(-0.59%) |
Nov 28, 2018 | 5.070 | 5.291 | 5.070 | 5.229 | 23,267 | -0.05(-1.00%) |
Nov 27, 2018 | 5.112 | 5.291 | 4.883 | 5.282 | 56,353 | +0.17(+3.28%) |
Nov 26, 2018 | 5.114 | 5.114 | 5.114 | 5.114 | 1,504 | -0.11(-2.03%) |
Nov 23, 2018 | 5.220 | 5.220 | 5.070 | 5.220 | 907 | +0.05(+1.04%) |
Nov 21, 2018 | 5.167 | 5.167 | 5.167 | 0 | +0.05(+1.02%) | |
Nov 20, 2018 | 5.061 | 5.238 | 4.753 | 5.114 | 9,225 | -0.08(-1.57%) |
Nov 19, 2018 | 5.203 | 5.273 | 5.066 | 5.196 | 14,603 | +0.18(+3.56%) |
Nov 16, 2018 | 5.167 | 5.229 | 4.568 | 5.017 | 34,021 | -0.19(-3.56%) |
Nov 15, 2018 | 5.060 | 5.278 | 5.060 | 5.203 | 4,329 | +0.08(+1.55%) |
Nov 14, 2018 | 5.017 | 5.291 | 5.017 | 5.123 | 14,891 | +0.04(+0.87%) |
Nov 13, 2018 | 5.150 | 5.264 | 4.936 | 5.079 | 7,011 | -0.18(-3.36%) |
Nov 12, 2018 | 5.017 | 5.291 | 5.017 | 5.255 | 6,042 | +0.23(+4.56%) |
Nov 09, 2018 | 5.114 | 5.158 | 5.017 | 5.026 | 28,578 | -0.15(-2.90%) |
Nov 08, 2018 | 5.203 | 5.493 | 5.123 | 5.176 | 12,124 | -0.04(-0.68%) |
Nov 07, 2018 | 5.855 | 5.855 | 5.079 | 5.211 | 52,297 | -0.57(-9.91%) |
Nov 06, 2018 | 5.908 | 6.074 | 5.785 | 5.785 | 47,419 | -0.19(-3.24%) |
Nov 05, 2018 | 5.820 | 5.986 | 5.661 | 5.979 | 15,197 | +0.33(+5.77%) |
Nov 02, 2018 | 5.917 | 6.155 | 5.652 | 5.652 | 24,949 | -0.28(-4.75%) |
Nov 01, 2018 | 6.120 | 6.349 | 5.890 | 5.934 | 26,937 | -0.12(-1.93%) |
Oct 31, 2018 | 6.128 | 6.212 | 5.908 | 6.051 | 37,700 | +0.01(+0.18%) |
Oct 30, 2018 | 5.811 | 6.093 | 5.811 | 6.040 | 7,672 | +0.19(+3.32%) |
Oct 29, 2018 | 5.705 | 6.155 | 5.388 | 5.846 | 68,937 | +0.24(+4.25%) |
Oct 26, 2018 | 5.335 | 6.380 | 5.335 | 5.608 | 40,939 | +0.18(+3.25%) |
Oct 25, 2018 | 5.961 | 6.481 | 4.771 | 5.432 | 19,793 | -0.52(-8.74%) |
Oct 24, 2018 | 6.993 | 7.054 | 5.908 | 5.952 | 23,906 | -1.00(-14.44%) |
Oct 23, 2018 | 6.984 | 6.984 | 6.428 | 6.957 | 16,856 | -0.13(-1.87%) |
Oct 22, 2018 | 7.107 | 7.486 | 7.054 | 7.090 | 16,963 | -0.02(-0.25%) |
Oct 19, 2018 | 7.240 | 7.416 | 7.107 | 7.107 | 27,897 | -0.34(-4.61%) |
Oct 18, 2018 | 7.469 | 7.681 | 7.148 | 7.451 | 16,821 | -0.04(-0.60%) |
Oct 17, 2018 | 7.575 | 7.822 | 7.495 | 7.495 | 31,781 | -0.14(-1.85%) |
Oct 16, 2018 | 7.416 | 8.015 | 7.416 | 7.636 | 29,157 | +0.13(+1.76%) |
Oct 15, 2018 | 7.610 | 7.988 | 7.328 | 7.504 | 15,934 | -0.24(-3.08%) |
Oct 12, 2018 | 7.610 | 8.113 | 7.566 | 7.742 | 63,053 | +0.30(+4.03%) |
Oct 11, 2018 | 7.486 | 7.885 | 7.381 | 7.442 | 56,403 | -0.04(-0.59%) |
Oct 10, 2018 | 7.936 | 7.998 | 7.292 | 7.486 | 79,811 | -0.27(-3.52%) |
Oct 09, 2018 | 7.628 | 8.201 | 7.495 | 7.760 | 129,858 | +0.05(+0.69%) |
Oct 08, 2018 | 8.201 | 8.201 | 7.407 | 7.707 | 137,011 | -0.45(-5.51%) |
Oct 05, 2018 | 8.403 | 9.700 | 7.989 | 8.157 | 112,611 | -0.19(-2.32%) |
Oct 04, 2018 | 8.377 | 9.082 | 7.936 | 8.351 | 154,804 | -0.03(-0.32%) |
Oct 03, 2018 | 8.289 | 8.730 | 7.680 | 8.377 | 66,556 | +0.09(+1.06%) |
Oct 02, 2018 | 8.783 | 8.783 | 7.672 | 8.289 | 179,252 | -0.49(-5.62%) |