Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.530 | 2.650 | 2.470 | 2.480 | 725,100 | -0.02(-0.80%) |
Nov 29, 2018 | 2.550 | 2.750 | 2.490 | 2.500 | 3,439,355 | -0.04(-1.57%) |
Nov 28, 2018 | 2.520 | 2.600 | 2.485 | 2.540 | 691,586 | +0.05(+2.01%) |
Nov 27, 2018 | 2.680 | 2.740 | 2.470 | 2.490 | 839,362 | -0.20(-7.43%) |
Nov 26, 2018 | 2.890 | 2.940 | 2.680 | 2.690 | 567,016 | -0.17(-5.94%) |
Nov 23, 2018 | 2.810 | 3.030 | 2.810 | 2.860 | 1,159,900 | +0.04(+1.42%) |
Nov 21, 2018 | 2.820 | 2.820 | 2.820 | 0 | -0.23(-7.54%) | |
Nov 20, 2018 | 2.980 | 3.240 | 2.850 | 3.050 | 1,707,854 | +0.03(+0.99%) |
Nov 19, 2018 | 3.250 | 3.300 | 2.990 | 3.020 | 644,223 | -0.26(-7.93%) |
Nov 16, 2018 | 3.240 | 3.440 | 3.210 | 3.280 | 881,000 | -0.01(-0.30%) |
Nov 15, 2018 | 3.290 | 3.480 | 3.200 | 3.290 | 1,728,701 | -0.04(-1.20%) |
Nov 14, 2018 | 3.230 | 3.390 | 3.204 | 3.330 | 442,708 | +0.13(+4.06%) |
Nov 13, 2018 | 3.610 | 3.640 | 3.190 | 3.200 | 502,111 | -0.38(-10.61%) |
Nov 12, 2018 | 3.600 | 3.744 | 3.580 | 3.580 | 282,635 | -0.05(-1.38%) |
Nov 09, 2018 | 4.130 | 4.210 | 3.610 | 3.630 | 668,300 | -0.58(-13.78%) |
Nov 08, 2018 | 4.250 | 4.260 | 3.960 | 4.210 | 673,390 | -0.04(-0.94%) |
Nov 07, 2018 | 4.190 | 4.320 | 4.080 | 4.250 | 463,699 | +0.06(+1.43%) |
Nov 06, 2018 | 4.480 | 4.590 | 4.080 | 4.190 | 496,953 | -0.29(-6.47%) |
Nov 05, 2018 | 4.690 | 4.880 | 4.390 | 4.480 | 468,790 | -0.18(-3.86%) |
Nov 02, 2018 | 4.800 | 4.930 | 4.640 | 4.660 | 263,600 | -0.11(-2.31%) |
Nov 01, 2018 | 4.300 | 4.806 | 4.270 | 4.770 | 417,116 | +0.53(+12.50%) |
Oct 31, 2018 | 3.990 | 4.450 | 3.990 | 4.240 | 413,746 | -0.20(-4.50%) |
Oct 30, 2018 | 4.330 | 4.540 | 4.300 | 4.440 | 247,519 | +0.10(+2.30%) |
Oct 29, 2018 | 4.480 | 4.720 | 4.240 | 4.340 | 251,587 | -0.11(-2.47%) |
Oct 26, 2018 | 4.080 | 4.540 | 4.000 | 4.450 | 368,100 | +0.31(+7.49%) |
Oct 25, 2018 | 4.030 | 4.260 | 4.030 | 4.140 | 593,769 | +0.14(+3.50%) |
Oct 24, 2018 | 4.400 | 4.550 | 3.960 | 4.000 | 933,872 | -0.38(-8.68%) |
Oct 23, 2018 | 4.260 | 4.440 | 4.130 | 4.380 | 832,944 | -0.05(-1.13%) |
Oct 22, 2018 | 4.380 | 4.500 | 3.690 | 4.430 | 2,092,088 | -1.85(-29.46%) |
Oct 19, 2018 | 6.500 | 6.705 | 6.230 | 6.280 | 290,100 | -0.22(-3.38%) |
Oct 18, 2018 | 6.200 | 6.781 | 6.180 | 6.500 | 466,471 | +0.25(+4.00%) |
Oct 17, 2018 | 6.810 | 6.910 | 6.240 | 6.250 | 312,174 | -0.58(-8.49%) |
Oct 16, 2018 | 6.440 | 6.940 | 6.340 | 6.830 | 403,414 | +0.44(+6.89%) |
Oct 15, 2018 | 6.060 | 6.480 | 5.980 | 6.390 | 357,356 | +0.31(+5.10%) |
Oct 12, 2018 | 6.170 | 6.200 | 5.950 | 6.080 | 437,900 | +0.00(+0.00%) |
Oct 11, 2018 | 6.400 | 6.480 | 6.000 | 6.080 | 492,301 | -0.36(-5.59%) |
Oct 10, 2018 | 6.450 | 6.710 | 6.390 | 6.440 | 401,103 | -0.08(-1.23%) |
Oct 09, 2018 | 6.120 | 6.680 | 6.120 | 6.520 | 458,727 | +0.42(+6.89%) |
Oct 08, 2018 | 5.950 | 6.260 | 5.790 | 6.100 | 392,145 | +0.15(+2.52%) |
Oct 05, 2018 | 6.110 | 6.680 | 5.935 | 5.950 | 1,078,500 | -0.11(-1.82%) |
Oct 04, 2018 | 6.090 | 6.270 | 6.000 | 6.060 | 478,710 | -0.10(-1.62%) |
Oct 03, 2018 | 6.300 | 6.345 | 6.110 | 6.160 | 461,030 | -0.08(-1.28%) |
Oct 02, 2018 | 6.870 | 6.990 | 6.040 | 6.240 | 879,304 | -0.94(-13.09%) |
Oct 01, 2018 | 7.360 | 7.640 | 7.050 | 7.180 | 584,364 | -0.17(-2.31%) |
Sep 28, 2018 | 6.550 | 7.400 | 6.450 | 7.350 | 764,000 | +0.75(+11.36%) |
Sep 27, 2018 | 6.050 | 6.850 | 6.050 | 6.600 | 674,162 | +0.60(+10.00%) |
Sep 26, 2018 | 5.950 | 6.150 | 5.800 | 6.000 | 351,849 | +0.10(+1.69%) |
Sep 25, 2018 | 5.950 | 6.160 | 5.700 | 5.900 | 381,826 | -0.05(-0.84%) |
Sep 24, 2018 | 6.150 | 6.350 | 5.550 | 5.950 | 390,240 | -0.25(-4.03%) |
Sep 21, 2018 | 6.250 | 6.400 | 6.000 | 6.200 | 1,044,900 | -0.10(-1.59%) |
Sep 20, 2018 | 6.450 | 6.450 | 6.000 | 6.300 | 559,163 | -0.10(-1.56%) |
Sep 19, 2018 | 6.650 | 6.780 | 6.300 | 6.400 | 663,168 | -0.35(-5.19%) |
Sep 18, 2018 | 6.200 | 6.850 | 6.200 | 6.750 | 293,967 | +0.55(+8.87%) |
Sep 17, 2018 | 6.800 | 6.875 | 6.050 | 6.200 | 221,369 | -0.55(-8.15%) |
Sep 14, 2018 | 6.500 | 6.750 | 6.450 | 6.750 | 257,300 | +0.28(+4.25%) |
Sep 13, 2018 | 6.950 | 6.950 | 6.250 | 6.475 | 418,574 | -0.48(-6.83%) |
Sep 12, 2018 | 6.750 | 7.150 | 6.700 | 6.950 | 235,595 | +0.20(+2.96%) |
Sep 11, 2018 | 7.350 | 7.425 | 6.600 | 6.750 | 324,767 | -0.60(-8.16%) |
Sep 10, 2018 | 7.050 | 7.450 | 7.050 | 7.350 | 222,465 | +0.30(+4.26%) |
Sep 07, 2018 | 7.800 | 7.875 | 7.000 | 7.050 | 257,500 | -0.80(-10.19%) |
Sep 06, 2018 | 7.850 | 8.100 | 7.700 | 7.850 | 456,912 | +0.00(+0.00%) |
Sep 05, 2018 | 7.350 | 7.950 | 7.250 | 7.850 | 366,038 | +0.50(+6.80%) |