Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3.420 | 3.740 | 3.360 | 3.590 | 1,078,300 | +0.19(+5.59%) |
Nov 29, 2018 | 3.270 | 3.410 | 3.250 | 3.400 | 129,512 | +0.09(+2.72%) |
Nov 28, 2018 | 3.250 | 3.590 | 3.240 | 3.310 | 451,344 | +0.04(+1.22%) |
Nov 27, 2018 | 3.160 | 3.380 | 3.160 | 3.270 | 240,117 | -0.14(-4.11%) |
Nov 26, 2018 | 3.250 | 3.520 | 3.230 | 3.410 | 449,561 | +0.20(+6.23%) |
Nov 23, 2018 | 3.110 | 3.335 | 3.110 | 3.210 | 255,700 | -0.13(-3.89%) |
Nov 21, 2018 | 3.340 | 3.340 | 3.340 | 0 | +0.30(+9.87%) | |
Nov 20, 2018 | 3.120 | 3.130 | 2.850 | 3.040 | 277,750 | -0.11(-3.49%) |
Nov 19, 2018 | 3.170 | 3.240 | 3.100 | 3.150 | 142,999 | -0.05(-1.56%) |
Nov 16, 2018 | 3.250 | 3.320 | 3.120 | 3.200 | 168,300 | -0.08(-2.44%) |
Nov 15, 2018 | 3.260 | 3.390 | 3.140 | 3.280 | 144,848 | +0.00(+0.00%) |
Nov 14, 2018 | 3.400 | 3.530 | 2.900 | 3.280 | 617,867 | -0.12(-3.53%) |
Nov 13, 2018 | 3.530 | 3.580 | 3.300 | 3.400 | 273,230 | -0.12(-3.41%) |
Nov 12, 2018 | 3.740 | 3.790 | 3.280 | 3.520 | 553,649 | -0.19(-5.12%) |
Nov 09, 2018 | 3.940 | 3.940 | 3.630 | 3.710 | 646,100 | -0.20(-5.12%) |
Nov 08, 2018 | 3.980 | 4.090 | 3.900 | 3.910 | 211,328 | -0.11(-2.74%) |
Nov 07, 2018 | 4.020 | 4.140 | 3.980 | 4.020 | 257,237 | +0.05(+1.26%) |
Nov 06, 2018 | 3.980 | 4.150 | 3.950 | 3.970 | 206,125 | -0.02(-0.50%) |
Nov 05, 2018 | 3.980 | 4.230 | 3.940 | 3.990 | 445,839 | -0.01(-0.25%) |
Nov 02, 2018 | 4.050 | 4.080 | 3.750 | 4.000 | 514,400 | +0.00(+0.00%) |
Nov 01, 2018 | 3.850 | 4.100 | 3.763 | 4.000 | 451,280 | +0.19(+4.99%) |
Oct 31, 2018 | 4.020 | 4.045 | 3.600 | 3.810 | 586,102 | -0.16(-4.03%) |
Oct 30, 2018 | 4.050 | 4.080 | 3.950 | 3.970 | 171,330 | -0.07(-1.73%) |
Oct 29, 2018 | 4.100 | 4.200 | 3.920 | 4.040 | 410,662 | -0.04(-0.98%) |
Oct 26, 2018 | 4.000 | 4.250 | 3.890 | 4.080 | 823,800 | -0.06(-1.45%) |
Oct 25, 2018 | 3.940 | 4.490 | 3.900 | 4.140 | 1,315,188 | +0.23(+5.88%) |
Oct 24, 2018 | 4.050 | 4.340 | 3.900 | 3.910 | 413,745 | -0.33(-7.78%) |
Oct 23, 2018 | 3.920 | 4.340 | 3.800 | 4.240 | 696,289 | +0.13(+3.16%) |
Oct 22, 2018 | 4.280 | 4.340 | 4.000 | 4.110 | 497,168 | -0.20(-4.64%) |
Oct 19, 2018 | 4.080 | 4.550 | 4.080 | 4.310 | 717,500 | +0.16(+3.86%) |
Oct 18, 2018 | 4.310 | 4.540 | 4.100 | 4.150 | 830,598 | -0.32(-7.16%) |
Oct 17, 2018 | 4.570 | 4.690 | 4.050 | 4.470 | 1,248,547 | -0.18(-3.87%) |
Oct 16, 2018 | 3.990 | 4.950 | 3.850 | 4.650 | 4,963,787 | +0.80(+20.78%) |
Oct 15, 2018 | 4.080 | 4.150 | 3.550 | 3.850 | 1,462,432 | -0.31(-7.45%) |
Oct 12, 2018 | 4.380 | 4.400 | 4.050 | 4.160 | 1,099,200 | -0.01(-0.24%) |
Oct 11, 2018 | 4.460 | 4.460 | 4.050 | 4.170 | 1,340,957 | -0.42(-9.15%) |
Oct 10, 2018 | 4.650 | 4.650 | 4.250 | 4.590 | 1,423,707 | -0.04(-0.86%) |
Oct 09, 2018 | 4.930 | 4.990 | 4.430 | 4.630 | 2,333,138 | -0.31(-6.28%) |
Oct 08, 2018 | 5.000 | 5.240 | 4.770 | 4.940 | 10,993,194 | -2.30(-31.77%) |
Oct 05, 2018 | 4.670 | 7.600 | 4.570 | 7.240 | 11,963,500 | +2.54(+54.04%) |
Oct 04, 2018 | 4.820 | 4.820 | 4.490 | 4.700 | 419,977 | -0.05(-1.05%) |
Oct 03, 2018 | 4.520 | 4.800 | 4.500 | 4.750 | 475,233 | +0.14(+3.04%) |
Oct 02, 2018 | 5.190 | 5.190 | 4.300 | 4.610 | 916,285 | -0.37(-7.43%) |
Oct 01, 2018 | 4.690 | 5.640 | 4.550 | 4.980 | 2,835,362 | +0.58(+13.18%) |
Sep 28, 2018 | 4.500 | 4.670 | 4.070 | 4.400 | 3,416,300 | -4.38(-49.89%) |
Sep 27, 2018 | 11.17 | 11.26 | 8.750 | 8.780 | 604,582 | -3.35(-27.62%) |
Sep 26, 2018 | 13.01 | 13.01 | 11.12 | 12.13 | 193,125 | -0.96(-7.33%) |
Sep 25, 2018 | 13.95 | 14.27 | 12.55 | 13.09 | 181,393 | -0.81(-5.83%) |
Sep 24, 2018 | 17.02 | 17.76 | 12.57 | 13.90 | 953,849 | -12.29(-46.93%) |
Sep 21, 2018 | 26.90 | 33.67 | 26.00 | 26.19 | 880,500 | -0.04(-0.15%) |
Sep 20, 2018 | 19.61 | 36.25 | 17.00 | 26.23 | 2,412,716 | +10.58(+67.60%) |
Sep 19, 2018 | 4.340 | 18.31 | 4.340 | 15.65 | 2,205,991 | +11.38(+266.51%) |
Sep 18, 2018 | 4.720 | 4.750 | 4.270 | 4.270 | 99,620 | -0.62(-12.68%) |
Sep 17, 2018 | 5.620 | 6.480 | 4.660 | 4.890 | 154,455 | -0.56(-10.28%) |
Sep 14, 2018 | 7.300 | 9.000 | 4.800 | 5.450 | 273,000 | -2.35(-30.13%) |
Sep 13, 2018 | 7.500 | 8.040 | 7.350 | 7.800 | 31,578 | -0.84(-9.75%) |
Sep 12, 2018 | 8.700 | 8.895 | 7.950 | 8.643 | 4,737 | -0.12(-1.34%) |
Sep 11, 2018 | 7.953 | 8.850 | 7.800 | 8.760 | 16,404 | +0.06(+0.69%) |
Sep 10, 2018 | 9.300 | 9.300 | 8.400 | 8.700 | 13,220 | -0.15(-1.69%) |
Sep 07, 2018 | 9.900 | 9.900 | 8.850 | 8.850 | 12,763 | -0.75(-7.81%) |
Sep 06, 2018 | 9.300 | 9.600 | 9.000 | 9.600 | 5,526 | +0.30(+3.23%) |
Sep 05, 2018 | 9.300 | 9.600 | 9.000 | 9.300 | 12,859 | -0.29(-3.03%) |