Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 09, 2018 | 6.070 | 6.070 | 0 | +0.00(+0.00%) | ||
Nov 08, 2018 | 6.070 | 6.070 | 6.070 | 6.070 | 187 | +0.02(+0.33%) |
Nov 07, 2018 | 6.080 | 6.080 | 6.050 | 6.050 | 2,803 | +0.10(+1.68%) |
Nov 06, 2018 | 6.000 | 6.000 | 5.900 | 5.950 | 8,876 | -0.08(-1.33%) |
Nov 05, 2018 | 5.850 | 6.050 | 5.750 | 6.030 | 11,051 | +0.28(+4.87%) |
Nov 02, 2018 | 5.670 | 5.750 | 5.670 | 5.750 | 2,900 | +0.08(+1.41%) |
Nov 01, 2018 | 5.670 | 5.670 | 5.670 | 6 | +0.00(+0.00%) | |
Oct 31, 2018 | 5.670 | 5.670 | 5.670 | 69 | +0.00(+0.00%) | |
Oct 30, 2018 | 5.720 | 5.720 | 5.670 | 5.670 | 1,105 | -0.06(-1.05%) |
Oct 29, 2018 | 5.600 | 5.920 | 5.600 | 5.730 | 4,830 | +0.23(+4.18%) |
Oct 26, 2018 | 5.510 | 5.510 | 5.482 | 5.500 | 700 | -0.01(-0.18%) |
Oct 25, 2018 | 5.350 | 5.510 | 5.350 | 5.510 | 4,050 | +0.16(+2.99%) |
Oct 24, 2018 | 5.370 | 5.450 | 5.350 | 5.350 | 7,856 | -0.10(-1.83%) |
Oct 23, 2018 | 5.500 | 5.500 | 5.400 | 5.450 | 1,286 | -0.05(-0.91%) |
Oct 22, 2018 | 5.500 | 5.500 | 5.500 | 4 | +0.00(+0.00%) | |
Oct 19, 2018 | 5.500 | 5.500 | 5.500 | 5.500 | 400 | +0.13(+2.42%) |
Oct 18, 2018 | 5.660 | 5.660 | 5.370 | 5.370 | 2,714 | -0.28(-4.96%) |
Oct 17, 2018 | 5.650 | 5.650 | 5.650 | 5.650 | 132 | +0.10(+1.80%) |
Oct 16, 2018 | 5.558 | 5.558 | 5.550 | 5.550 | 2,675 | +0.02(+0.45%) |
Oct 15, 2018 | 5.700 | 5.700 | 5.486 | 5.525 | 3,865 | -0.27(-4.74%) |
Oct 12, 2018 | 5.840 | 5.850 | 5.800 | 5.800 | 1,700 | -0.04(-0.68%) |
Oct 11, 2018 | 5.580 | 5.850 | 5.510 | 5.840 | 4,257 | +0.26(+4.66%) |
Oct 10, 2018 | 5.580 | 5.580 | 5.400 | 5.580 | 27,186 | +0.00(+0.00%) |
Oct 09, 2018 | 5.250 | 5.610 | 5.250 | 5.580 | 9,977 | +0.25(+4.69%) |
Oct 08, 2018 | 5.300 | 5.390 | 5.250 | 5.330 | 12,175 | +0.08(+1.52%) |
Oct 05, 2018 | 5.150 | 5.390 | 5.100 | 5.250 | 58,500 | +0.20(+3.96%) |
Oct 04, 2018 | 3.330 | 5.300 | 3.330 | 5.050 | 199,252 | +2.49(+97.27%) |
Oct 03, 2018 | 2.560 | 2.560 | 2.560 | 86 | +0.00(+0.00%) | |
Oct 02, 2018 | 2.560 | 2.560 | 2.560 | 16 | +0.00(+0.00%) | |
Oct 01, 2018 | 2.560 | 2.560 | 2.560 | 80 | +0.00(+0.00%) | |
Sep 28, 2018 | 2.560 | 2.850 | 2.560 | 2.560 | 2,200 | +0.00(+0.00%) |
Sep 27, 2018 | 2.550 | 2.560 | 2.550 | 2.560 | 400 | +0.06(+2.40%) |
Sep 26, 2018 | 2.220 | 2.500 | 2.220 | 2.500 | 1,231 | +0.34(+15.74%) |
Sep 25, 2018 | 2.450 | 2.550 | 2.160 | 2.160 | 4,308 | -0.27(-11.29%) |
Sep 24, 2018 | 2.450 | 2.450 | 2.435 | 2.435 | 1,773 | +0.14(+5.87%) |
Sep 21, 2018 | 2.300 | 2.300 | 2.300 | 2.300 | 400 | -0.15(-6.12%) |
Sep 20, 2018 | 2.505 | 2.505 | 2.440 | 2.450 | 4,302 | +0.00(+0.00%) |
Sep 19, 2018 | 2.300 | 2.450 | 2.300 | 2.450 | 2,348 | +0.01(+0.41%) |
Sep 18, 2018 | 2.440 | 2.440 | 2.440 | 42 | +0.00(+0.00%) | |
Sep 17, 2018 | 2.440 | 2.440 | 2.440 | 2.440 | 1,200 | +0.01(+0.41%) |
Sep 14, 2018 | 2.420 | 2.430 | 2.420 | 2.430 | 2,800 | +0.23(+10.45%) |
Sep 13, 2018 | 2.420 | 2.420 | 2.200 | 2.200 | 290 | -0.15(-6.38%) |
Sep 12, 2018 | 2.150 | 2.350 | 2.150 | 2.350 | 2,128 | +0.08(+3.52%) |
Sep 11, 2018 | 2.400 | 2.410 | 1.610 | 2.270 | 3,850 | -0.13(-5.42%) |
Sep 10, 2018 | 2.480 | 2.480 | 2.400 | 2.400 | 3,651 | -0.03(-1.28%) |
Sep 07, 2018 | 2.415 | 2.431 | 2.415 | 2.431 | 200 | -0.07(-2.76%) |
Sep 06, 2018 | 2.500 | 2.500 | 2.500 | 2.500 | 384 | -0.05(-1.96%) |
Sep 05, 2018 | 2.850 | 2.850 | 2.550 | 2.550 | 1,176 | +0.00(+0.00%) |
Sep 04, 2018 | 2.550 | 2.550 | 2.550 | 2.550 | 613 | +0.00(+0.00%) |
Aug 31, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 2.500 | 2.700 | 2.500 | 2.550 | 2,190 | +0.05(+2.00%) |
Aug 29, 2018 | 2.150 | 2.780 | 2.150 | 2.500 | 3,413 | +0.34(+15.74%) |
Aug 28, 2018 | 2.960 | 2.960 | 2.050 | 2.160 | 1,005 | -0.79(-26.78%) |
Aug 27, 2018 | 2.950 | 2.950 | 2.950 | 48 | +0.00(+0.00%) | |
Aug 24, 2018 | 2.950 | 2.950 | 2.500 | 2.950 | 700 | +0.00(+0.00%) |
Aug 23, 2018 | 3.000 | 3.000 | 2.950 | 2.950 | 478 | +0.13(+4.63%) |
Aug 22, 2018 | 2.850 | 2.850 | 2.820 | 2.820 | 11,999 | -0.13(-4.42%) |
Aug 21, 2018 | 2.850 | 2.950 | 2.532 | 2.950 | 5,985 | +0.55(+22.92%) |
Aug 20, 2018 | 2.400 | 2.400 | 2.400 | 2.400 | 672 | -0.50(-17.24%) |
Aug 17, 2018 | 2.900 | 2.900 | 2.900 | 82 | +0.00(+0.00%) | |
Aug 16, 2018 | 3.010 | 3.010 | 2.900 | 2.900 | 2,550 | -0.15(-4.92%) |
Aug 15, 2018 | 2.850 | 3.050 | 2.780 | 3.050 | 3,210 | +0.32(+11.56%) |
Aug 14, 2018 | 2.734 | 2.734 | 2.734 | 1 | +0.00(+0.00%) | |
Aug 13, 2018 | 2.734 | 2.734 | 2.734 | 2.734 | 197 | +0.08(+2.86%) |
Aug 10, 2018 | 2.658 | 2.658 | 2.658 | 25 | +0.00(+0.00%) | |
Aug 09, 2018 | 2.658 | 2.658 | 2.658 | 2.658 | 245 | +0.04(+1.45%) |
Aug 08, 2018 | 2.620 | 2.620 | 2.620 | 2.620 | 138 | +0.00(+0.00%) |
Aug 07, 2018 | 2.620 | 2.620 | 2.620 | 2.620 | 1,752 | +0.19(+7.82%) |
Aug 06, 2018 | 2.510 | 2.530 | 2.420 | 2.430 | 7,886 | -1.02(-29.57%) |
Aug 03, 2018 | 3.450 | 3.450 | 3.450 | 35 | +0.00(+0.00%) | |
Aug 02, 2018 | 3.450 | 3.450 | 3.450 | 25 | +0.00(+0.00%) | |
Aug 01, 2018 | 3.450 | 3.450 | 3.450 | 3.450 | 254 | +0.11(+3.22%) |
Jul 31, 2018 | 3.350 | 3.350 | 3.342 | 3.342 | 861 | -0.04(-1.11%) |
Jul 30, 2018 | 2.420 | 3.400 | 2.420 | 3.380 | 9,529 | +0.71(+26.59%) |
Jul 26, 2018 | 2.670 | 2.670 | 2.670 | 0 | -0.53(-16.56%) | |
Jul 25, 2018 | 3.290 | 3.290 | 2.930 | 3.200 | 8,977 | +0.01(+0.31%) |
Jul 24, 2018 | 3.180 | 3.290 | 3.180 | 3.190 | 1,516 | +0.01(+0.31%) |
Jul 23, 2018 | 3.300 | 3.300 | 3.180 | 3.180 | 1,668 | -0.11(-3.34%) |
Jul 20, 2018 | 3.280 | 3.350 | 3.150 | 3.290 | 4,161 | +0.04(+1.23%) |
Jul 19, 2018 | 3.150 | 3.270 | 3.150 | 3.250 | 6,579 | +0.15(+4.84%) |
Jul 18, 2018 | 2.920 | 3.200 | 2.920 | 3.100 | 4,355 | +0.10(+3.33%) |
Jul 17, 2018 | 2.910 | 3.000 | 2.910 | 3.000 | 966 | +0.09(+3.09%) |
Jul 16, 2018 | 2.775 | 3.240 | 2.775 | 2.910 | 16,115 | +0.02(+0.69%) |
Jul 13, 2018 | 2.690 | 3.000 | 2.630 | 2.890 | 15,984 | +0.29(+11.15%) |
Jul 12, 2018 | 2.340 | 2.600 | 2.340 | 2.600 | 14,436 | +0.26(+11.11%) |
Jul 11, 2018 | 2.250 | 2.340 | 1.540 | 2.340 | 11,237 | +0.24(+11.43%) |
Jul 10, 2018 | 2.240 | 2.250 | 2.100 | 2.100 | 4,966 | +0.00(+0.00%) |
Jul 09, 2018 | 2.050 | 2.240 | 2.050 | 2.100 | 6,263 | +0.09(+4.48%) |
Jul 06, 2018 | 1.890 | 2.010 | 1.890 | 2.010 | 5,933 | +0.28(+16.18%) |
Jul 05, 2018 | 1.650 | 1.730 | 1.650 | 1.730 | 1,602 | +0.08(+4.85%) |
Jul 02, 2018 | 1.650 | 1.650 | 1.650 | 0 | -0.03(-1.79%) | |
Jun 29, 2018 | 1.380 | 1.680 | 1.330 | 1.680 | 9,400 | +0.38(+29.23%) |
Jun 28, 2018 | 1.270 | 1.300 | 1.270 | 1.300 | 3,022 | +0.03(+2.36%) |
Jun 25, 2018 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) | |
Jun 21, 2018 | 1.270 | 1.270 | 1.270 | 50 | -0.02(-1.55%) | |
Jun 20, 2018 | 1.290 | 1.290 | 1.290 | 1.290 | 160 | +0.01(+0.78%) |
Jun 18, 2018 | 1.280 | 1.280 | 1.280 | 28 | -0.02(-1.35%) | |
Jun 15, 2018 | 1.298 | 1.298 | 1.298 | 1.298 | 298 | +0.07(+5.49%) |
Jun 11, 2018 | 1.230 | 1.230 | 1.230 | 82 | +0.03(+2.50%) | |
Jun 08, 2018 | 1.150 | 1.200 | 1.080 | 1.200 | 4,349 | -0.13(-9.77%) |
Jun 07, 2018 | 1.330 | 1.330 | 1.330 | 1.330 | 100 | +0.00(+0.00%) |
Jun 06, 2018 | 1.330 | 1.330 | 1.330 | 1.330 | 1,000 | +0.04(+3.10%) |
Jun 05, 2018 | 1.290 | 1.290 | 1.290 | 1.290 | 842 | +0.00(+0.00%) |
Jun 04, 2018 | 1.280 | 1.290 | 1.280 | 1.290 | 1,300 | -0.01(-0.77%) |
May 31, 2018 | 1.300 | 1.300 | 1.300 | 0 | +0.01(+0.78%) | |
May 29, 2018 | 1.290 | 1.290 | 1.290 | 0 | +0.04(+3.20%) | |
May 25, 2018 | 1.250 | 1.250 | 1.250 | 0 | +0.26(+26.26%) | |
May 24, 2018 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 2,300 | -0.01(-1.00%) |
May 23, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 2,642 | +0.15(+17.65%) |
May 22, 2018 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,100 | +0.00(+0.00%) |
May 16, 2018 | 0.8500 | 0.8500 | 0.8500 | 89 | +0.13(+18.06%) | |
May 14, 2018 | 0.7200 | 0.7200 | 0.7200 | 0 | +0.00(+0.00%) | |
May 11, 2018 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 100 | +0.00(+0.00%) |
May 09, 2018 | 0.7200 | 0.7200 | 0.7200 | 0 | +0.00(+0.00%) | |
May 08, 2018 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 2,000 | -0.10(-12.20%) |