Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.900 | 1.930 | 1.800 | 1.800 | 395,400 | -0.12(-6.25%) |
Nov 29, 2018 | 2.000 | 2.020 | 1.840 | 1.920 | 265,592 | -0.07(-3.52%) |
Nov 28, 2018 | 1.910 | 2.040 | 1.860 | 1.990 | 207,411 | +0.08(+4.19%) |
Nov 27, 2018 | 1.860 | 1.950 | 1.850 | 1.910 | 361,089 | +0.02(+1.06%) |
Nov 26, 2018 | 1.900 | 2.020 | 1.870 | 1.890 | 307,838 | +0.09(+5.00%) |
Nov 23, 2018 | 1.850 | 1.855 | 1.760 | 1.800 | 175,300 | -0.06(-3.23%) |
Nov 21, 2018 | 1.860 | 1.860 | 1.860 | 0 | -0.10(-5.10%) | |
Nov 20, 2018 | 1.950 | 2.040 | 1.850 | 1.960 | 333,242 | +0.08(+4.26%) |
Nov 19, 2018 | 2.000 | 2.040 | 1.850 | 1.880 | 364,576 | -0.09(-4.57%) |
Nov 16, 2018 | 1.800 | 2.000 | 1.800 | 1.970 | 508,600 | +0.15(+8.24%) |
Nov 15, 2018 | 1.700 | 1.950 | 1.700 | 1.820 | 963,378 | +0.15(+8.98%) |
Nov 14, 2018 | 2.500 | 2.510 | 1.650 | 1.670 | 1,905,590 | -1.22(-42.21%) |
Nov 13, 2018 | 2.910 | 3.090 | 2.870 | 2.890 | 107,606 | -0.03(-1.03%) |
Nov 12, 2018 | 3.260 | 3.454 | 2.875 | 2.920 | 147,341 | -0.31(-9.60%) |
Nov 09, 2018 | 3.480 | 3.480 | 3.200 | 3.230 | 51,700 | -0.27(-7.71%) |
Nov 08, 2018 | 3.360 | 3.660 | 3.360 | 3.500 | 128,434 | +0.10(+2.94%) |
Nov 07, 2018 | 3.610 | 3.620 | 3.350 | 3.400 | 139,927 | -0.17(-4.76%) |
Nov 06, 2018 | 3.600 | 3.650 | 3.500 | 3.570 | 106,519 | -0.06(-1.65%) |
Nov 05, 2018 | 3.560 | 3.790 | 3.500 | 3.630 | 113,504 | +0.07(+1.97%) |
Nov 02, 2018 | 3.440 | 3.580 | 3.410 | 3.560 | 63,000 | +0.13(+3.79%) |
Nov 01, 2018 | 3.650 | 3.650 | 3.380 | 3.430 | 114,923 | -0.21(-5.77%) |
Oct 31, 2018 | 3.320 | 3.640 | 3.260 | 3.640 | 198,186 | +0.33(+9.97%) |
Oct 30, 2018 | 3.020 | 3.320 | 3.000 | 3.310 | 188,530 | +0.31(+10.33%) |
Oct 29, 2018 | 3.070 | 3.290 | 2.930 | 3.000 | 239,742 | -0.04(-1.32%) |
Oct 26, 2018 | 3.150 | 3.150 | 2.980 | 3.040 | 75,300 | -0.18(-5.59%) |
Oct 25, 2018 | 3.050 | 3.260 | 2.950 | 3.220 | 174,327 | +0.18(+5.92%) |
Oct 24, 2018 | 3.100 | 3.190 | 3.000 | 3.040 | 120,302 | -0.06(-1.94%) |
Oct 23, 2018 | 3.000 | 3.200 | 3.000 | 3.100 | 158,099 | +0.05(+1.64%) |
Oct 22, 2018 | 3.330 | 3.389 | 3.030 | 3.050 | 121,521 | -0.29(-8.68%) |
Oct 19, 2018 | 3.250 | 3.450 | 3.220 | 3.340 | 192,400 | +0.09(+2.77%) |
Oct 18, 2018 | 3.240 | 3.300 | 3.070 | 3.250 | 143,507 | +0.00(+0.00%) |
Oct 17, 2018 | 3.250 | 3.280 | 3.160 | 3.250 | 61,016 | -0.01(-0.31%) |
Oct 16, 2018 | 3.110 | 3.280 | 3.080 | 3.260 | 143,407 | +0.19(+6.19%) |
Oct 15, 2018 | 3.120 | 3.200 | 3.000 | 3.070 | 90,271 | -0.05(-1.60%) |
Oct 12, 2018 | 3.060 | 3.270 | 3.020 | 3.120 | 314,200 | +0.10(+3.31%) |
Oct 11, 2018 | 3.080 | 3.204 | 3.020 | 3.020 | 217,727 | -0.15(-4.73%) |
Oct 10, 2018 | 3.300 | 3.316 | 3.000 | 3.170 | 238,004 | -0.17(-5.09%) |
Oct 09, 2018 | 3.290 | 3.500 | 3.180 | 3.340 | 436,313 | +0.08(+2.45%) |
Oct 08, 2018 | 2.880 | 3.290 | 2.850 | 3.260 | 641,630 | +0.25(+8.31%) |
Oct 05, 2018 | 3.530 | 3.550 | 2.450 | 3.010 | 3,414,400 | -0.52(-14.73%) |
Oct 04, 2018 | 3.530 | 3.650 | 3.500 | 3.530 | 96,679 | +0.00(+0.00%) |
Oct 03, 2018 | 3.710 | 3.870 | 3.530 | 3.530 | 115,094 | -0.18(-4.85%) |
Oct 02, 2018 | 3.850 | 3.913 | 3.640 | 3.710 | 229,191 | -0.14(-3.64%) |
Oct 01, 2018 | 4.060 | 4.106 | 3.820 | 3.850 | 116,689 | -0.21(-5.17%) |
Sep 28, 2018 | 4.020 | 4.090 | 3.880 | 4.060 | 106,100 | +0.05(+1.25%) |
Sep 27, 2018 | 4.270 | 4.270 | 3.995 | 4.010 | 124,432 | -0.28(-6.53%) |
Sep 26, 2018 | 3.910 | 4.310 | 3.710 | 4.290 | 276,626 | +0.39(+10.00%) |
Sep 25, 2018 | 4.110 | 4.110 | 3.861 | 3.900 | 324,609 | -0.24(-5.80%) |
Sep 24, 2018 | 4.270 | 4.400 | 3.960 | 4.140 | 296,936 | -0.18(-4.17%) |
Sep 21, 2018 | 4.190 | 4.360 | 3.970 | 4.320 | 856,000 | -0.05(-1.14%) |
Sep 20, 2018 | 4.400 | 4.465 | 4.310 | 4.370 | 143,236 | -0.03(-0.68%) |
Sep 19, 2018 | 4.410 | 4.505 | 4.345 | 4.400 | 68,696 | -0.03(-0.68%) |
Sep 18, 2018 | 4.390 | 4.590 | 4.390 | 4.430 | 120,952 | +0.01(+0.23%) |
Sep 17, 2018 | 4.410 | 4.500 | 4.261 | 4.420 | 211,117 | -0.09(-2.00%) |
Sep 14, 2018 | 4.510 | 4.610 | 4.400 | 4.510 | 172,300 | +0.02(+0.45%) |
Sep 13, 2018 | 4.600 | 4.690 | 4.460 | 4.490 | 163,723 | -0.07(-1.54%) |
Sep 12, 2018 | 4.620 | 4.650 | 4.360 | 4.560 | 234,936 | -0.06(-1.30%) |
Sep 11, 2018 | 4.720 | 4.779 | 4.390 | 4.620 | 201,241 | -0.14(-2.94%) |
Sep 10, 2018 | 4.750 | 4.997 | 4.601 | 4.760 | 105,553 | +0.07(+1.49%) |
Sep 07, 2018 | 4.670 | 4.900 | 4.630 | 4.690 | 148,400 | -0.07(-1.47%) |
Sep 06, 2018 | 4.850 | 4.900 | 4.660 | 4.760 | 141,217 | -0.10(-2.06%) |
Sep 05, 2018 | 5.140 | 5.150 | 4.780 | 4.860 | 303,779 | -0.36(-6.90%) |