Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 5.980 | 6.250 | 5.310 | 5.310 | 675,500 | -0.81(-13.24%) |
Dec 28, 2018 | 6.850 | 7.140 | 5.820 | 6.120 | 1,864,600 | -0.83(-11.94%) |
Dec 27, 2018 | 6.780 | 7.920 | 6.080 | 6.950 | 3,511,359 | -0.05(-0.71%) |
Dec 26, 2018 | 8.410 | 8.940 | 6.420 | 7.000 | 3,744,032 | -0.95(-11.95%) |
Dec 24, 2018 | 9.500 | 12.00 | 7.330 | 7.950 | 7,140,900 | -1.80(-18.46%) |
Dec 21, 2018 | 7.050 | 10.55 | 7.020 | 9.750 | 13,615,500 | +2.59(+36.17%) |
Dec 20, 2018 | 6.010 | 8.820 | 5.450 | 7.160 | 8,472,758 | +0.51(+7.67%) |
Dec 19, 2018 | 3.630 | 7.840 | 3.410 | 6.650 | 20,831,676 | +2.93(+78.76%) |
Dec 18, 2018 | 4.310 | 4.980 | 3.520 | 3.720 | 7,223,021 | +1.16(+45.31%) |
Dec 17, 2018 | 3.050 | 3.050 | 2.550 | 2.560 | 37,672 | -0.48(-15.79%) |
Dec 14, 2018 | 2.600 | 3.040 | 2.550 | 3.040 | 8,300 | +0.47(+18.29%) |
Dec 13, 2018 | 2.290 | 2.751 | 2.200 | 2.570 | 54,814 | +0.20(+8.28%) |
Dec 12, 2018 | 2.350 | 2.390 | 2.211 | 2.373 | 11,904 | +0.04(+1.86%) |
Dec 11, 2018 | 2.440 | 2.440 | 2.310 | 2.330 | 1,536 | -0.10(-4.12%) |
Dec 10, 2018 | 2.740 | 2.790 | 2.430 | 2.430 | 17,243 | -0.36(-12.90%) |
Dec 07, 2018 | 2.780 | 2.950 | 2.760 | 2.790 | 5,900 | -0.23(-7.62%) |
Dec 06, 2018 | 3.040 | 3.090 | 2.623 | 3.020 | 33,770 | +0.04(+1.34%) |
Dec 04, 2018 | 2.480 | 2.980 | 2.480 | 2.980 | 2,400 | +0.44(+17.32%) |
Dec 03, 2018 | 2.890 | 2.890 | 2.520 | 2.540 | 1,805 | -0.29(-10.25%) |
Nov 30, 2018 | 2.570 | 3.090 | 2.500 | 2.830 | 16,600 | +0.33(+13.20%) |
Nov 29, 2018 | 2.170 | 2.940 | 2.150 | 2.500 | 55,264 | +0.30(+13.63%) |
Nov 28, 2018 | 2.250 | 2.250 | 2.160 | 2.200 | 14,892 | -0.05(-2.22%) |
Nov 27, 2018 | 2.290 | 2.330 | 2.161 | 2.250 | 25,504 | +0.00(+0.00%) |
Nov 26, 2018 | 2.300 | 2.340 | 2.192 | 2.250 | 6,641 | -0.05(-2.17%) |
Nov 23, 2018 | 2.210 | 2.320 | 2.210 | 2.300 | 2,100 | -0.01(-0.43%) |
Nov 21, 2018 | 2.310 | 2.310 | 2.310 | 0 | +0.01(+0.43%) | |
Nov 20, 2018 | 2.250 | 2.312 | 2.200 | 2.300 | 61,597 | +0.05(+2.22%) |
Nov 19, 2018 | 2.250 | 2.400 | 2.250 | 2.250 | 32,869 | -0.05(-2.17%) |
Nov 16, 2018 | 2.340 | 2.420 | 2.280 | 2.300 | 15,500 | -0.17(-6.88%) |
Nov 15, 2018 | 2.697 | 2.697 | 2.280 | 2.470 | 13,198 | -0.37(-12.95%) |
Nov 14, 2018 | 2.907 | 2.976 | 2.735 | 2.837 | 17,285 | +0.14(+5.09%) |
Nov 13, 2018 | 2.500 | 3.140 | 2.500 | 2.700 | 5,504 | -0.01(-0.37%) |
Nov 12, 2018 | 2.440 | 3.030 | 2.440 | 2.710 | 8,463 | +0.20(+7.97%) |
Nov 09, 2018 | 2.520 | 2.520 | 2.410 | 2.510 | 700 | -0.02(-0.70%) |
Nov 08, 2018 | 2.400 | 2.680 | 2.400 | 2.528 | 8,002 | +0.16(+6.65%) |
Nov 07, 2018 | 2.350 | 2.415 | 2.300 | 2.370 | 2,587 | +0.01(+0.35%) |
Nov 06, 2018 | 2.360 | 2.380 | 2.312 | 2.362 | 2,154 | +0.03(+1.36%) |
Nov 05, 2018 | 2.420 | 2.420 | 2.330 | 2.330 | 3,866 | -0.07(-2.92%) |
Nov 02, 2018 | 2.490 | 2.500 | 2.400 | 2.400 | 10,000 | -0.01(-0.41%) |
Nov 01, 2018 | 2.390 | 2.610 | 2.350 | 2.410 | 9,143 | +0.00(+0.00%) |
Oct 31, 2018 | 2.320 | 2.505 | 2.250 | 2.410 | 58,257 | +0.11(+4.78%) |
Oct 30, 2018 | 2.190 | 2.580 | 2.190 | 2.300 | 40,617 | +0.09(+4.07%) |
Oct 29, 2018 | 2.680 | 2.710 | 2.165 | 2.210 | 14,081 | -0.46(-17.23%) |
Oct 26, 2018 | 2.840 | 2.840 | 2.670 | 2.670 | 5,600 | -0.20(-6.97%) |
Oct 25, 2018 | 2.800 | 2.870 | 2.760 | 2.870 | 20,875 | +0.04(+1.41%) |
Oct 24, 2018 | 2.820 | 2.850 | 2.810 | 2.830 | 11,349 | -0.02(-0.70%) |
Oct 23, 2018 | 2.820 | 2.965 | 2.820 | 2.850 | 1,344 | +0.01(+0.35%) |
Oct 22, 2018 | 2.990 | 3.060 | 2.840 | 2.840 | 30,644 | -0.18(-5.96%) |
Oct 19, 2018 | 3.060 | 3.080 | 2.960 | 3.020 | 36,200 | -0.06(-1.95%) |
Oct 18, 2018 | 3.100 | 3.150 | 3.060 | 3.080 | 12,390 | -0.02(-0.65%) |
Oct 17, 2018 | 3.100 | 3.370 | 3.100 | 3.100 | 14,321 | +0.00(+0.00%) |
Oct 16, 2018 | 3.300 | 3.300 | 3.100 | 3.100 | 14,002 | -0.25(-7.46%) |
Oct 15, 2018 | 3.240 | 3.350 | 3.100 | 3.350 | 13,442 | +0.17(+5.35%) |
Oct 12, 2018 | 3.180 | 3.270 | 3.140 | 3.180 | 10,500 | +0.00(+0.00%) |
Oct 11, 2018 | 3.250 | 3.400 | 3.150 | 3.180 | 13,614 | -0.07(-2.15%) |
Oct 10, 2018 | 3.320 | 3.400 | 3.250 | 3.250 | 7,877 | +0.00(+0.00%) |
Oct 09, 2018 | 3.400 | 3.400 | 3.250 | 3.250 | 7,547 | -0.11(-3.27%) |
Oct 08, 2018 | 3.210 | 3.420 | 3.210 | 3.360 | 5,350 | +0.08(+2.44%) |
Oct 05, 2018 | 3.300 | 3.300 | 3.230 | 3.280 | 400 | -0.02(-0.61%) |
Oct 04, 2018 | 3.290 | 3.300 | 3.237 | 3.300 | 9,186 | -0.06(-1.79%) |
Oct 03, 2018 | 3.250 | 3.420 | 3.250 | 3.360 | 1,209 | +0.11(+3.38%) |
Oct 02, 2018 | 3.330 | 3.420 | 3.250 | 3.250 | 4,123 | -0.10(-2.99%) |