Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.900 | 1.950 | 1.760 | 1.860 | 681,400 | -0.09(-4.62%) |
Nov 29, 2018 | 2.200 | 2.340 | 1.920 | 1.950 | 1,111,003 | -0.14(-6.70%) |
Nov 28, 2018 | 2.000 | 2.500 | 1.910 | 2.090 | 2,219,580 | +0.32(+18.08%) |
Nov 27, 2018 | 1.770 | 1.890 | 1.700 | 1.770 | 196,753 | -0.06(-3.28%) |
Nov 26, 2018 | 2.000 | 2.000 | 1.770 | 1.830 | 226,594 | -0.02(-1.08%) |
Nov 23, 2018 | 1.910 | 1.980 | 1.810 | 1.850 | 212,700 | -0.06(-3.14%) |
Nov 21, 2018 | 1.910 | 1.910 | 1.910 | 0 | +0.06(+3.24%) | |
Nov 20, 2018 | 1.820 | 1.850 | 1.650 | 1.850 | 501,241 | -0.04(-2.12%) |
Nov 19, 2018 | 2.170 | 2.240 | 1.860 | 1.890 | 733,838 | -0.30(-13.70%) |
Nov 16, 2018 | 2.290 | 2.370 | 2.170 | 2.190 | 256,800 | -0.05(-2.23%) |
Nov 15, 2018 | 2.250 | 2.350 | 2.150 | 2.240 | 347,329 | +0.04(+1.82%) |
Nov 14, 2018 | 2.500 | 2.600 | 2.200 | 2.200 | 494,332 | -0.30(-12.00%) |
Nov 13, 2018 | 2.330 | 2.530 | 2.330 | 2.500 | 271,242 | +0.14(+5.93%) |
Nov 12, 2018 | 2.540 | 2.620 | 2.300 | 2.360 | 402,224 | -0.20(-7.81%) |
Nov 09, 2018 | 2.620 | 2.660 | 2.520 | 2.560 | 253,600 | -0.01(-0.39%) |
Nov 08, 2018 | 2.880 | 2.880 | 2.530 | 2.570 | 618,616 | -0.33(-11.38%) |
Nov 07, 2018 | 3.020 | 3.120 | 2.720 | 2.900 | 890,815 | -0.05(-1.69%) |
Nov 06, 2018 | 2.520 | 3.330 | 2.500 | 2.950 | 2,699,059 | +0.44(+17.53%) |
Nov 05, 2018 | 2.530 | 2.690 | 2.510 | 2.510 | 280,336 | -0.03(-1.18%) |
Nov 02, 2018 | 2.590 | 2.690 | 2.450 | 2.540 | 316,900 | -0.02(-0.78%) |
Nov 01, 2018 | 2.370 | 2.590 | 2.370 | 2.560 | 395,374 | +0.20(+8.47%) |
Oct 31, 2018 | 2.370 | 2.400 | 2.250 | 2.360 | 260,888 | +0.08(+3.51%) |
Oct 30, 2018 | 2.420 | 2.500 | 2.250 | 2.280 | 206,683 | -0.13(-5.39%) |
Oct 29, 2018 | 2.540 | 2.650 | 2.380 | 2.410 | 296,375 | -0.11(-4.37%) |
Oct 26, 2018 | 2.390 | 2.650 | 2.380 | 2.520 | 256,300 | +0.10(+4.13%) |
Oct 25, 2018 | 2.380 | 2.480 | 2.360 | 2.420 | 206,695 | +0.05(+2.11%) |
Oct 24, 2018 | 2.410 | 2.680 | 2.350 | 2.370 | 726,862 | -0.03(-1.25%) |
Oct 23, 2018 | 2.310 | 2.430 | 2.210 | 2.400 | 335,977 | +0.01(+0.42%) |
Oct 22, 2018 | 2.470 | 2.530 | 2.300 | 2.390 | 383,483 | -0.09(-3.63%) |
Oct 19, 2018 | 2.540 | 2.720 | 2.410 | 2.480 | 399,300 | -0.05(-1.98%) |
Oct 18, 2018 | 2.650 | 2.700 | 2.460 | 2.530 | 361,368 | -0.19(-6.99%) |
Oct 17, 2018 | 2.980 | 2.980 | 2.620 | 2.720 | 664,919 | -0.24(-8.11%) |
Oct 16, 2018 | 2.830 | 2.990 | 2.600 | 2.960 | 764,660 | +0.26(+9.63%) |
Oct 15, 2018 | 2.800 | 2.890 | 2.620 | 2.700 | 943,437 | +0.13(+5.06%) |
Oct 12, 2018 | 2.220 | 3.110 | 2.220 | 2.570 | 4,990,700 | +0.41(+18.98%) |
Oct 11, 2018 | 2.150 | 2.320 | 2.150 | 2.160 | 662,070 | -0.01(-0.46%) |
Oct 10, 2018 | 2.720 | 2.730 | 2.150 | 2.170 | 918,838 | -0.54(-19.93%) |
Oct 09, 2018 | 2.850 | 2.880 | 2.670 | 2.710 | 349,167 | -0.14(-4.91%) |
Oct 08, 2018 | 3.020 | 3.117 | 2.830 | 2.850 | 359,386 | -0.17(-5.63%) |
Oct 05, 2018 | 3.340 | 3.460 | 2.910 | 3.020 | 511,400 | -0.34(-10.12%) |
Oct 04, 2018 | 3.440 | 3.490 | 3.300 | 3.360 | 140,699 | -0.07(-2.04%) |
Oct 03, 2018 | 3.460 | 3.470 | 3.300 | 3.430 | 312,947 | +0.01(+0.29%) |
Oct 02, 2018 | 3.400 | 3.500 | 3.360 | 3.420 | 222,439 | -0.03(-0.87%) |
Oct 01, 2018 | 3.740 | 3.760 | 3.360 | 3.450 | 534,999 | -0.20(-5.48%) |
Sep 28, 2018 | 3.780 | 3.850 | 3.530 | 3.650 | 312,400 | -0.13(-3.44%) |
Sep 27, 2018 | 3.830 | 3.870 | 3.750 | 3.780 | 230,373 | -0.04(-1.05%) |
Sep 26, 2018 | 3.950 | 3.990 | 3.700 | 3.820 | 349,100 | -0.13(-3.29%) |
Sep 25, 2018 | 4.070 | 4.090 | 3.950 | 3.950 | 226,849 | -0.13(-3.19%) |
Sep 24, 2018 | 3.950 | 4.140 | 3.920 | 4.080 | 279,861 | +0.09(+2.26%) |
Sep 21, 2018 | 4.280 | 4.290 | 3.940 | 3.990 | 536,900 | -0.10(-2.44%) |
Sep 20, 2018 | 4.160 | 4.160 | 4.010 | 4.090 | 296,537 | -0.03(-0.73%) |
Sep 19, 2018 | 3.780 | 4.170 | 3.780 | 4.120 | 446,691 | +0.23(+5.91%) |
Sep 18, 2018 | 3.820 | 3.930 | 3.810 | 3.890 | 201,195 | +0.08(+2.10%) |
Sep 17, 2018 | 3.920 | 3.940 | 3.730 | 3.810 | 384,900 | -0.13(-3.30%) |
Sep 14, 2018 | 3.760 | 3.940 | 3.630 | 3.940 | 506,800 | +0.14(+3.68%) |
Sep 13, 2018 | 3.750 | 3.930 | 3.610 | 3.800 | 826,262 | +0.06(+1.60%) |
Sep 12, 2018 | 4.230 | 4.300 | 3.610 | 3.740 | 1,144,212 | -0.55(-12.82%) |
Sep 11, 2018 | 4.460 | 4.510 | 4.110 | 4.290 | 603,606 | -0.21(-4.67%) |
Sep 10, 2018 | 4.360 | 4.650 | 4.350 | 4.500 | 697,064 | +0.20(+4.65%) |
Sep 07, 2018 | 5.650 | 5.820 | 4.280 | 4.300 | 1,781,200 | -1.38(-24.30%) |
Sep 06, 2018 | 5.740 | 5.800 | 5.560 | 5.680 | 282,687 | -0.03(-0.53%) |
Sep 05, 2018 | 6.050 | 6.050 | 5.570 | 5.710 | 559,338 | -0.48(-7.75%) |