Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.200 | 3.200 | 3.000 | 3.050 | 26,250 | -0.02(-0.65%) |
Nov 29, 2018 | 3.036 | 3.198 | 3.036 | 3.070 | 9,478 | -0.13(-4.06%) |
Nov 28, 2018 | 3.090 | 3.250 | 3.000 | 3.200 | 18,152 | +0.00(+0.00%) |
Nov 27, 2018 | 3.200 | 3.300 | 3.100 | 3.200 | 13,258 | +0.00(+0.00%) |
Nov 26, 2018 | 3.100 | 3.200 | 3.050 | 3.200 | 14,398 | +0.10(+3.23%) |
Nov 23, 2018 | 3.200 | 3.200 | 3.050 | 3.100 | 4,710 | -0.05(-1.52%) |
Nov 21, 2018 | 3.148 | 3.148 | 3.148 | 0 | +0.02(+0.74%) | |
Nov 20, 2018 | 3.000 | 3.205 | 3.000 | 3.125 | 17,697 | -0.17(-5.30%) |
Nov 19, 2018 | 3.200 | 3.300 | 3.000 | 3.300 | 24,990 | +0.10(+3.12%) |
Nov 16, 2018 | 3.150 | 3.400 | 3.000 | 3.200 | 43,890 | -0.10(-3.03%) |
Nov 15, 2018 | 3.300 | 3.400 | 3.000 | 3.300 | 180,649 | -0.34(-9.27%) |
Nov 14, 2018 | 3.700 | 3.720 | 3.400 | 3.637 | 51,270 | +0.04(+1.03%) |
Nov 13, 2018 | 3.100 | 4.800 | 3.100 | 3.600 | 463,762 | +0.60(+20.00%) |
Nov 12, 2018 | 3.200 | 3.300 | 3.000 | 3.000 | 18,499 | -0.30(-9.09%) |
Nov 09, 2018 | 3.400 | 3.500 | 3.200 | 3.300 | 28,730 | -0.20(-5.71%) |
Nov 08, 2018 | 3.200 | 3.500 | 3.200 | 3.500 | 25,561 | +0.05(+1.45%) |
Nov 07, 2018 | 3.551 | 3.551 | 3.300 | 3.450 | 20,482 | -0.01(-0.29%) |
Nov 06, 2018 | 3.622 | 3.700 | 3.250 | 3.460 | 49,754 | -0.32(-8.37%) |
Nov 05, 2018 | 3.600 | 3.800 | 3.400 | 3.776 | 101,466 | +0.18(+4.89%) |
Nov 02, 2018 | 3.800 | 4.200 | 3.500 | 3.600 | 192,500 | -0.04(-1.07%) |
Nov 01, 2018 | 3.280 | 3.900 | 3.210 | 3.639 | 180,555 | +0.24(+7.03%) |
Oct 31, 2018 | 3.129 | 3.770 | 3.129 | 3.400 | 78,942 | +0.27(+8.70%) |
Oct 30, 2018 | 3.110 | 3.246 | 3.000 | 3.128 | 35,239 | +0.02(+0.58%) |
Oct 29, 2018 | 3.200 | 3.501 | 3.100 | 3.110 | 63,091 | -0.19(-5.76%) |
Oct 26, 2018 | 3.600 | 4.000 | 3.000 | 3.300 | 127,170 | -0.10(-2.97%) |
Oct 25, 2018 | 3.800 | 3.778 | 3.200 | 3.401 | 67,451 | -0.38(-9.98%) |
Oct 24, 2018 | 3.860 | 4.300 | 3.600 | 3.778 | 117,097 | -0.02(-0.61%) |
Oct 23, 2018 | 3.300 | 4.500 | 3.000 | 3.801 | 380,053 | +0.25(+7.16%) |
Oct 22, 2018 | 4.410 | 4.500 | 3.200 | 3.547 | 214,839 | -0.76(-17.70%) |
Oct 19, 2018 | 6.400 | 6.950 | 4.000 | 4.310 | 956,050 | -0.19(-4.22%) |
Oct 18, 2018 | 2.600 | 8.400 | 2.500 | 4.500 | 2,437,172 | +1.90(+73.08%) |
Oct 17, 2018 | 2.600 | 2.800 | 2.300 | 2.600 | 47,871 | +0.16(+6.64%) |
Oct 16, 2018 | 2.500 | 2.505 | 2.410 | 2.438 | 5,452 | -0.06(-2.40%) |
Oct 15, 2018 | 2.650 | 2.668 | 2.350 | 2.498 | 11,583 | -0.00(-0.08%) |
Oct 12, 2018 | 2.700 | 2.700 | 2.400 | 2.500 | 11,020 | -0.03(-1.15%) |
Oct 11, 2018 | 2.800 | 2.800 | 2.401 | 2.529 | 28,958 | -0.22(-8.07%) |
Oct 10, 2018 | 2.900 | 3.000 | 2.640 | 2.751 | 57,084 | -0.25(-8.30%) |
Oct 09, 2018 | 2.600 | 3.180 | 2.440 | 3.000 | 167,673 | +0.56(+23.00%) |
Oct 08, 2018 | 2.400 | 2.650 | 2.220 | 2.439 | 60,503 | +0.19(+8.40%) |
Oct 05, 2018 | 2.390 | 2.390 | 2.210 | 2.250 | 4,720 | -0.03(-1.23%) |
Oct 04, 2018 | 2.310 | 2.426 | 2.210 | 2.278 | 18,131 | -0.05(-2.06%) |
Oct 03, 2018 | 2.100 | 2.500 | 2.010 | 2.326 | 82,964 | +0.32(+16.18%) |
Oct 02, 2018 | 2.000 | 2.110 | 2.000 | 2.002 | 10,035 | -0.05(-2.48%) |
Oct 01, 2018 | 2.144 | 2.160 | 2.009 | 2.053 | 9,289 | +0.05(+2.65%) |
Sep 28, 2018 | 2.100 | 2.100 | 2.000 | 2.000 | 5,730 | -0.05(-2.34%) |
Sep 27, 2018 | 2.100 | 2.131 | 1.985 | 2.048 | 13,786 | +0.05(+2.40%) |
Sep 26, 2018 | 1.900 | 2.067 | 1.920 | 2.000 | 7,929 | +0.00(+0.05%) |
Sep 25, 2018 | 2.160 | 2.160 | 1.900 | 1.999 | 22,022 | -0.07(-3.43%) |
Sep 24, 2018 | 2.070 | 2.176 | 2.001 | 2.070 | 10,462 | -0.03(-1.43%) |
Sep 21, 2018 | 2.300 | 2.300 | 2.100 | 2.100 | 7,360 | -0.08(-3.76%) |
Sep 20, 2018 | 2.200 | 2.200 | 2.060 | 2.182 | 8,809 | +0.03(+1.35%) |
Sep 19, 2018 | 2.200 | 2.200 | 2.023 | 2.153 | 7,625 | -0.07(-3.11%) |
Sep 18, 2018 | 2.025 | 2.222 | 1.900 | 2.222 | 15,826 | +0.12(+5.86%) |
Sep 17, 2018 | 2.200 | 2.222 | 1.900 | 2.099 | 33,589 | -0.12(-5.45%) |
Sep 14, 2018 | 2.150 | 2.270 | 2.150 | 2.220 | 4,780 | -0.05(-2.20%) |
Sep 13, 2018 | 2.230 | 2.350 | 2.223 | 2.270 | 4,771 | -0.02(-1.05%) |
Sep 12, 2018 | 2.386 | 2.390 | 2.230 | 2.294 | 9,295 | +0.02(+0.92%) |
Sep 11, 2018 | 2.209 | 2.300 | 2.209 | 2.273 | 6,517 | +0.01(+0.49%) |
Sep 10, 2018 | 2.250 | 2.400 | 2.209 | 2.262 | 16,005 | -0.03(-1.22%) |
Sep 07, 2018 | 2.150 | 2.300 | 2.150 | 2.290 | 12,700 | -0.06(-2.55%) |
Sep 06, 2018 | 2.500 | 2.500 | 2.350 | 2.350 | 6,833 | -0.03(-1.47%) |
Sep 05, 2018 | 2.520 | 2.520 | 2.350 | 2.385 | 7,183 | -0.02(-0.63%) |