Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.000 | 2.100 | 1.950 | 1.970 | 253,900 | -0.03(-1.50%) |
Nov 29, 2018 | 2.240 | 2.270 | 1.990 | 2.000 | 487,621 | -0.05(-2.44%) |
Nov 28, 2018 | 2.000 | 2.070 | 1.933 | 2.050 | 405,616 | +0.05(+2.50%) |
Nov 27, 2018 | 1.990 | 2.010 | 1.940 | 2.000 | 247,338 | +0.01(+0.50%) |
Nov 26, 2018 | 2.000 | 2.050 | 1.950 | 1.990 | 472,398 | -0.01(-0.50%) |
Nov 23, 2018 | 2.000 | 2.240 | 1.980 | 2.000 | 427,000 | +0.00(+0.00%) |
Nov 21, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.07(+3.63%) | |
Nov 20, 2018 | 1.970 | 1.990 | 1.700 | 1.930 | 575,147 | -0.04(-2.03%) |
Nov 19, 2018 | 2.010 | 2.030 | 1.960 | 1.970 | 705,284 | -0.02(-1.01%) |
Nov 16, 2018 | 2.360 | 2.400 | 1.890 | 1.990 | 881,300 | -0.37(-15.68%) |
Nov 15, 2018 | 2.310 | 2.410 | 2.310 | 2.360 | 355,368 | +0.03(+1.29%) |
Nov 14, 2018 | 2.450 | 2.490 | 2.310 | 2.330 | 279,458 | -0.11(-4.51%) |
Nov 13, 2018 | 2.790 | 2.820 | 2.160 | 2.440 | 1,127,887 | -0.32(-11.59%) |
Nov 12, 2018 | 3.000 | 3.000 | 2.670 | 2.760 | 474,759 | -0.23(-7.69%) |
Nov 09, 2018 | 2.970 | 3.030 | 2.865 | 2.990 | 524,800 | -0.01(-0.33%) |
Nov 08, 2018 | 3.000 | 3.130 | 2.680 | 3.000 | 821,359 | +0.01(+0.33%) |
Nov 07, 2018 | 3.260 | 3.640 | 2.970 | 2.990 | 1,325,740 | +0.03(+1.01%) |
Nov 06, 2018 | 3.770 | 3.940 | 2.800 | 2.960 | 2,919,842 | -2.35(-44.26%) |
Nov 05, 2018 | 5.750 | 5.850 | 5.240 | 5.310 | 272,960 | -0.44(-7.65%) |
Nov 02, 2018 | 5.990 | 6.100 | 5.750 | 5.750 | 200,400 | -0.27(-4.49%) |
Nov 01, 2018 | 5.570 | 6.220 | 5.530 | 6.020 | 233,381 | +0.51(+9.26%) |
Oct 31, 2018 | 5.480 | 5.675 | 4.910 | 5.510 | 823,811 | +0.05(+0.92%) |
Oct 30, 2018 | 6.600 | 6.600 | 5.380 | 5.460 | 480,752 | -1.08(-16.51%) |
Oct 29, 2018 | 6.740 | 6.900 | 6.520 | 6.540 | 250,451 | -0.12(-1.80%) |
Oct 26, 2018 | 6.750 | 6.760 | 6.600 | 6.660 | 334,600 | -0.18(-2.63%) |
Oct 25, 2018 | 6.880 | 6.940 | 6.700 | 6.840 | 219,991 | +0.00(+0.00%) |
Oct 24, 2018 | 6.840 | 6.990 | 6.820 | 6.840 | 456,550 | +0.00(+0.00%) |
Oct 23, 2018 | 6.980 | 7.016 | 6.750 | 6.840 | 109,535 | -0.25(-3.53%) |
Oct 22, 2018 | 6.960 | 7.240 | 6.930 | 7.090 | 117,223 | +0.17(+2.46%) |
Oct 19, 2018 | 6.900 | 7.310 | 6.900 | 6.920 | 128,400 | +0.02(+0.29%) |
Oct 18, 2018 | 6.880 | 6.970 | 6.850 | 6.900 | 135,549 | +0.03(+0.44%) |
Oct 17, 2018 | 6.910 | 7.000 | 6.780 | 6.870 | 138,774 | -0.02(-0.29%) |
Oct 16, 2018 | 6.900 | 6.950 | 6.500 | 6.890 | 333,864 | -0.12(-1.71%) |
Oct 15, 2018 | 6.880 | 7.200 | 6.880 | 7.010 | 74,958 | +0.09(+1.30%) |
Oct 12, 2018 | 7.010 | 7.070 | 6.860 | 6.920 | 168,400 | +0.02(+0.29%) |
Oct 11, 2018 | 6.980 | 7.130 | 6.860 | 6.900 | 89,896 | -0.10(-1.43%) |
Oct 10, 2018 | 7.130 | 7.300 | 6.970 | 7.000 | 93,405 | -0.11(-1.55%) |
Oct 09, 2018 | 7.050 | 7.360 | 7.000 | 7.110 | 94,909 | +0.03(+0.42%) |
Oct 08, 2018 | 6.970 | 7.140 | 6.970 | 7.080 | 103,412 | +0.08(+1.14%) |
Oct 05, 2018 | 7.060 | 7.140 | 6.910 | 7.000 | 99,600 | -0.06(-0.85%) |
Oct 04, 2018 | 7.580 | 7.580 | 6.940 | 7.060 | 127,016 | -0.26(-3.55%) |
Oct 03, 2018 | 6.940 | 7.340 | 6.800 | 7.320 | 130,758 | +0.42(+6.09%) |
Oct 02, 2018 | 7.420 | 7.430 | 6.870 | 6.900 | 196,705 | -0.52(-7.01%) |
Oct 01, 2018 | 7.690 | 7.990 | 7.400 | 7.420 | 120,009 | -0.21(-2.75%) |
Sep 28, 2018 | 7.260 | 7.740 | 7.200 | 7.630 | 140,500 | +0.35(+4.81%) |
Sep 27, 2018 | 7.190 | 7.410 | 7.100 | 7.280 | 467,052 | +0.08(+1.11%) |
Sep 26, 2018 | 7.320 | 7.350 | 7.050 | 7.200 | 128,991 | -0.07(-0.96%) |
Sep 25, 2018 | 7.250 | 7.400 | 7.200 | 7.270 | 114,145 | +0.02(+0.28%) |
Sep 24, 2018 | 7.400 | 7.410 | 7.200 | 7.250 | 114,038 | -0.15(-2.03%) |
Sep 21, 2018 | 7.160 | 7.460 | 7.090 | 7.400 | 271,400 | +0.24(+3.35%) |
Sep 20, 2018 | 6.780 | 7.230 | 6.780 | 7.160 | 330,893 | +0.41(+6.07%) |
Sep 19, 2018 | 7.240 | 7.360 | 6.720 | 6.750 | 317,730 | -0.49(-6.77%) |
Sep 18, 2018 | 7.360 | 7.600 | 7.230 | 7.240 | 120,165 | -0.10(-1.36%) |
Sep 17, 2018 | 7.440 | 7.540 | 7.210 | 7.340 | 152,460 | -0.01(-0.14%) |
Sep 14, 2018 | 7.570 | 7.720 | 7.320 | 7.350 | 162,900 | -0.17(-2.26%) |
Sep 13, 2018 | 7.630 | 7.660 | 7.440 | 7.520 | 185,145 | -0.06(-0.79%) |
Sep 12, 2018 | 7.350 | 7.610 | 7.200 | 7.580 | 168,409 | +0.23(+3.13%) |
Sep 11, 2018 | 7.110 | 7.410 | 7.070 | 7.350 | 168,921 | +0.23(+3.23%) |
Sep 10, 2018 | 7.790 | 7.790 | 7.070 | 7.120 | 155,761 | -0.66(-8.48%) |
Sep 07, 2018 | 7.980 | 8.090 | 7.770 | 7.780 | 202,200 | -0.24(-2.99%) |
Sep 06, 2018 | 8.050 | 8.170 | 7.890 | 8.020 | 239,041 | -0.01(-0.12%) |
Sep 05, 2018 | 8.500 | 8.500 | 7.700 | 8.030 | 334,419 | -0.47(-5.53%) |