Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 13, 2018 | 5.080 | 5.080 | 0 | +0.00(+0.00%) | ||
Dec 12, 2018 | 4.450 | 4.760 | 4.330 | 4.460 | 66,272 | +0.01(+0.22%) |
Dec 11, 2018 | 4.910 | 5.060 | 4.440 | 4.450 | 73,256 | -0.46(-9.37%) |
Dec 10, 2018 | 4.950 | 5.130 | 4.800 | 4.910 | 66,283 | +0.10(+2.08%) |
Dec 07, 2018 | 5.120 | 5.140 | 4.800 | 4.810 | 32,000 | -0.18(-3.55%) |
Dec 06, 2018 | 5.300 | 5.470 | 4.896 | 4.987 | 78,288 | -0.46(-8.50%) |
Dec 04, 2018 | 5.840 | 5.840 | 5.350 | 5.450 | 120,400 | -0.37(-6.36%) |
Dec 03, 2018 | 6.040 | 6.150 | 5.710 | 5.820 | 87,605 | +0.07(+1.22%) |
Nov 30, 2018 | 5.800 | 5.890 | 5.560 | 5.750 | 75,200 | -0.13(-2.21%) |
Nov 29, 2018 | 5.720 | 6.150 | 5.720 | 5.880 | 177,109 | +0.04(+0.68%) |
Nov 28, 2018 | 5.730 | 6.050 | 5.620 | 5.840 | 135,631 | +0.01(+0.17%) |
Nov 27, 2018 | 5.630 | 6.400 | 5.473 | 5.830 | 264,779 | +0.20(+3.55%) |
Nov 26, 2018 | 5.840 | 6.320 | 5.340 | 5.630 | 318,504 | -0.25(-4.25%) |
Nov 23, 2018 | 5.940 | 6.230 | 5.700 | 5.880 | 197,800 | -0.25(-4.08%) |
Nov 21, 2018 | 6.130 | 6.130 | 6.130 | 0 | -0.17(-2.70%) | |
Nov 20, 2018 | 5.850 | 6.900 | 5.760 | 6.300 | 927,763 | -0.11(-1.72%) |
Nov 19, 2018 | 5.080 | 7.520 | 4.860 | 6.410 | 4,222,858 | +1.31(+25.69%) |
Nov 16, 2018 | 5.070 | 5.500 | 5.020 | 5.100 | 95,400 | +0.04(+0.79%) |
Nov 15, 2018 | 5.210 | 5.810 | 4.400 | 5.060 | 356,318 | -0.22(-4.17%) |
Nov 14, 2018 | 5.180 | 5.490 | 5.180 | 5.280 | 62,903 | +0.11(+2.13%) |
Nov 13, 2018 | 5.680 | 5.740 | 5.080 | 5.170 | 136,609 | -0.51(-8.98%) |
Nov 12, 2018 | 5.630 | 6.020 | 5.630 | 5.680 | 144,954 | -0.32(-5.33%) |
Nov 09, 2018 | 5.510 | 6.080 | 5.510 | 6.000 | 315,100 | +0.27(+4.71%) |
Nov 08, 2018 | 6.090 | 6.110 | 5.520 | 5.730 | 236,774 | -0.22(-3.70%) |
Nov 07, 2018 | 5.480 | 6.320 | 5.470 | 5.950 | 879,207 | -1.03(-14.76%) |
Nov 06, 2018 | 7.810 | 8.250 | 6.700 | 6.980 | 795,049 | -0.53(-7.06%) |
Nov 05, 2018 | 7.030 | 8.500 | 7.030 | 7.510 | 2,661,646 | +0.53(+7.59%) |
Nov 02, 2018 | 7.090 | 8.440 | 6.700 | 6.980 | 3,013,000 | +0.37(+5.60%) |
Nov 01, 2018 | 5.890 | 6.800 | 5.600 | 6.610 | 833,014 | +0.76(+12.99%) |
Oct 31, 2018 | 5.540 | 6.700 | 5.500 | 5.850 | 549,147 | +0.18(+3.17%) |
Oct 30, 2018 | 6.050 | 6.290 | 5.400 | 5.670 | 409,107 | -0.49(-7.95%) |
Oct 29, 2018 | 5.750 | 6.990 | 5.260 | 6.160 | 1,256,530 | -1.02(-14.21%) |
Oct 26, 2018 | 4.380 | 9.200 | 4.100 | 7.180 | 15,185,600 | +2.86(+66.20%) |
Oct 25, 2018 | 4.710 | 4.970 | 4.020 | 4.320 | 266,706 | -0.29(-6.29%) |
Oct 24, 2018 | 5.950 | 5.950 | 4.610 | 4.610 | 519,384 | -1.83(-28.42%) |
Oct 23, 2018 | 5.020 | 6.700 | 4.680 | 6.440 | 1,471,187 | +0.99(+18.17%) |
Oct 22, 2018 | 5.300 | 6.690 | 4.680 | 5.450 | 1,527,768 | -0.75(-12.10%) |
Oct 19, 2018 | 9.080 | 9.400 | 5.500 | 6.200 | 2,879,200 | -5.55(-47.23%) |
Oct 18, 2018 | 12.04 | 17.87 | 8.500 | 11.75 | 8,295,453 | +1.55(+15.20%) |
Oct 17, 2018 | 1.750 | 13.20 | 1.730 | 10.20 | 36,166,316 | +8.68(+569.69%) |
Oct 16, 2018 | 1.600 | 1.642 | 1.520 | 1.523 | 15,094 | -0.06(-3.60%) |
Oct 15, 2018 | 1.580 | 1.790 | 1.430 | 1.580 | 34,874 | +0.12(+8.22%) |
Oct 12, 2018 | 1.410 | 1.600 | 1.370 | 1.460 | 34,900 | +0.06(+4.29%) |
Oct 11, 2018 | 1.430 | 1.500 | 1.400 | 1.400 | 16,755 | -0.04(-2.78%) |
Oct 10, 2018 | 1.490 | 1.560 | 1.420 | 1.440 | 16,644 | -0.05(-3.36%) |
Oct 09, 2018 | 1.560 | 1.820 | 1.460 | 1.490 | 63,929 | -0.06(-3.87%) |
Oct 08, 2018 | 1.470 | 1.700 | 1.370 | 1.550 | 124,894 | +0.13(+9.15%) |
Oct 05, 2018 | 1.420 | 1.490 | 1.370 | 1.420 | 18,900 | -0.01(-0.70%) |
Oct 04, 2018 | 1.400 | 1.460 | 1.290 | 1.430 | 28,878 | +0.06(+4.38%) |
Oct 03, 2018 | 1.420 | 1.480 | 1.360 | 1.370 | 22,264 | -0.05(-3.52%) |
Oct 02, 2018 | 1.410 | 1.490 | 1.410 | 1.420 | 25,957 | +0.01(+0.71%) |