Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2018 | 1.431 | 1.550 | 1.410 | 1.410 | 14,041 | -0.05(-3.42%) |
Sep 28, 2018 | 1.440 | 1.550 | 1.390 | 1.460 | 49,200 | +0.04(+2.82%) |
Sep 27, 2018 | 1.420 | 1.579 | 1.370 | 1.420 | 99,143 | +0.05(+3.65%) |
Sep 26, 2018 | 1.420 | 1.450 | 1.350 | 1.370 | 15,546 | +0.01(+0.74%) |
Sep 25, 2018 | 1.400 | 1.560 | 1.340 | 1.360 | 79,181 | -0.06(-3.95%) |
Sep 24, 2018 | 1.440 | 1.450 | 1.320 | 1.416 | 23,132 | +0.06(+4.12%) |
Sep 21, 2018 | 1.290 | 1.460 | 1.260 | 1.360 | 44,100 | -0.02(-1.40%) |
Sep 20, 2018 | 1.339 | 1.390 | 1.310 | 1.379 | 39,755 | +0.07(+5.68%) |
Sep 19, 2018 | 1.320 | 1.350 | 1.280 | 1.305 | 23,388 | -0.02(-1.86%) |
Sep 18, 2018 | 1.280 | 1.382 | 1.280 | 1.330 | 18,937 | +0.06(+4.72%) |
Sep 17, 2018 | 1.440 | 1.540 | 1.200 | 1.270 | 58,515 | -0.19(-13.01%) |
Sep 14, 2018 | 1.830 | 1.830 | 1.370 | 1.460 | 141,400 | -0.20(-12.05%) |
Sep 13, 2018 | 1.240 | 1.750 | 1.240 | 1.660 | 189,513 | +0.39(+30.71%) |
Sep 12, 2018 | 1.252 | 1.333 | 1.210 | 1.270 | 26,303 | -0.02(-1.55%) |
Sep 11, 2018 | 1.240 | 1.330 | 1.240 | 1.290 | 10,537 | -0.02(-1.53%) |
Sep 10, 2018 | 1.310 | 1.390 | 1.290 | 1.310 | 14,591 | -0.01(-0.76%) |
Sep 07, 2018 | 1.370 | 1.400 | 1.250 | 1.320 | 21,400 | -0.06(-4.35%) |
Sep 06, 2018 | 1.430 | 1.450 | 1.330 | 1.380 | 29,489 | -0.11(-7.38%) |
Sep 05, 2018 | 1.420 | 1.490 | 1.420 | 1.490 | 10,265 | -0.03(-1.97%) |
Sep 04, 2018 | 1.420 | 1.610 | 1.420 | 1.520 | 108,775 | +0.09(+6.29%) |
Aug 31, 2018 | 1.430 | 1.430 | 1.430 | 0 | +0.07(+5.15%) | |
Aug 30, 2018 | 1.420 | 1.500 | 1.320 | 1.360 | 64,260 | -0.12(-8.11%) |
Aug 29, 2018 | 1.460 | 1.550 | 1.360 | 1.480 | 71,506 | +0.11(+8.03%) |
Aug 28, 2018 | 1.530 | 1.560 | 1.310 | 1.370 | 63,580 | -0.17(-11.04%) |
Aug 27, 2018 | 1.610 | 1.669 | 1.500 | 1.540 | 36,851 | -0.09(-5.52%) |
Aug 24, 2018 | 1.710 | 1.820 | 1.480 | 1.630 | 124,400 | -0.20(-10.93%) |
Aug 23, 2018 | 2.190 | 2.280 | 1.810 | 1.830 | 240,040 | -0.24(-11.59%) |
Aug 22, 2018 | 2.200 | 2.710 | 1.760 | 2.070 | 1,072,410 | +0.69(+50.00%) |
Aug 21, 2018 | 1.370 | 1.460 | 1.370 | 1.380 | 25,389 | +0.04(+2.99%) |
Aug 20, 2018 | 1.380 | 1.400 | 1.322 | 1.340 | 15,649 | -0.02(-1.47%) |
Aug 17, 2018 | 1.350 | 1.430 | 1.310 | 1.360 | 22,800 | -0.05(-3.55%) |
Aug 16, 2018 | 1.500 | 1.500 | 1.302 | 1.410 | 27,434 | +0.07(+5.22%) |
Aug 15, 2018 | 1.350 | 1.450 | 1.139 | 1.340 | 41,926 | -0.11(-7.59%) |
Aug 14, 2018 | 1.800 | 1.860 | 1.450 | 1.450 | 114,868 | -0.25(-14.70%) |
Aug 13, 2018 | 1.470 | 1.890 | 1.383 | 1.700 | 116,778 | +0.29(+20.56%) |
Aug 10, 2018 | 1.510 | 1.640 | 1.410 | 1.410 | 11,900 | -0.14(-9.04%) |
Aug 09, 2018 | 1.500 | 1.600 | 1.446 | 1.550 | 18,056 | +0.02(+1.31%) |
Aug 08, 2018 | 1.750 | 1.750 | 1.500 | 1.530 | 15,158 | -0.10(-6.34%) |
Aug 07, 2018 | 1.880 | 1.880 | 1.520 | 1.633 | 26,091 | -0.17(-9.25%) |
Aug 06, 2018 | 1.870 | 1.930 | 1.660 | 1.800 | 19,115 | -0.11(-5.76%) |
Aug 03, 2018 | 1.860 | 2.170 | 1.730 | 1.910 | 159,200 | +0.18(+10.40%) |
Aug 02, 2018 | 1.910 | 1.990 | 1.729 | 1.730 | 14,557 | -0.16(-8.47%) |