Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.240 | 2.300 | 2.130 | 2.260 | 16,237,400 | -0.05(-2.16%) |
Nov 29, 2018 | 2.370 | 2.465 | 2.210 | 2.310 | 18,875,208 | -0.04(-1.70%) |
Nov 28, 2018 | 2.300 | 2.430 | 2.260 | 2.350 | 16,483,494 | +0.06(+2.62%) |
Nov 27, 2018 | 2.250 | 2.350 | 2.220 | 2.290 | 12,126,798 | +0.03(+1.33%) |
Nov 26, 2018 | 2.250 | 2.340 | 2.230 | 2.260 | 7,132,374 | +0.07(+3.20%) |
Nov 23, 2018 | 2.220 | 2.260 | 2.130 | 2.190 | 7,884,500 | -0.19(-7.98%) |
Nov 21, 2018 | 2.380 | 2.380 | 2.380 | 0 | +0.14(+6.25%) | |
Nov 20, 2018 | 2.320 | 2.370 | 2.140 | 2.240 | 17,355,344 | -0.21(-8.57%) |
Nov 19, 2018 | 2.580 | 2.580 | 2.390 | 2.450 | 13,289,409 | -0.13(-5.04%) |
Nov 16, 2018 | 2.670 | 2.750 | 2.560 | 2.580 | 15,145,900 | -0.08(-3.01%) |
Nov 15, 2018 | 2.720 | 2.750 | 2.620 | 2.660 | 14,320,095 | -0.07(-2.56%) |
Nov 14, 2018 | 2.750 | 2.900 | 2.680 | 2.730 | 24,055,414 | +0.13(+5.00%) |
Nov 13, 2018 | 2.750 | 2.880 | 2.590 | 2.600 | 24,469,498 | -0.22(-7.80%) |
Nov 12, 2018 | 3.100 | 3.130 | 2.810 | 2.820 | 13,500,512 | -0.13(-4.41%) |
Nov 09, 2018 | 2.810 | 2.980 | 2.630 | 2.950 | 21,554,700 | -0.04(-1.34%) |
Nov 08, 2018 | 3.300 | 3.320 | 2.910 | 2.990 | 21,494,126 | -0.23(-7.14%) |
Nov 07, 2018 | 3.360 | 3.370 | 3.100 | 3.220 | 13,162,660 | +0.03(+0.94%) |
Nov 06, 2018 | 3.510 | 3.570 | 3.170 | 3.190 | 17,463,348 | -0.34(-9.63%) |
Nov 05, 2018 | 3.340 | 3.590 | 3.330 | 3.530 | 14,831,966 | +0.26(+7.95%) |
Nov 02, 2018 | 3.390 | 3.450 | 3.240 | 3.270 | 11,325,700 | -0.10(-2.97%) |
Nov 01, 2018 | 3.450 | 3.490 | 3.240 | 3.370 | 18,400,216 | -0.08(-2.32%) |
Oct 31, 2018 | 3.490 | 3.660 | 3.430 | 3.450 | 15,105,766 | +0.09(+2.68%) |
Oct 30, 2018 | 3.290 | 3.380 | 2.950 | 3.360 | 31,359,940 | +0.04(+1.20%) |
Oct 29, 2018 | 4.010 | 4.030 | 3.270 | 3.320 | 39,120,464 | -1.03(-23.68%) |
Oct 26, 2018 | 4.400 | 4.490 | 4.230 | 4.350 | 8,698,900 | -0.17(-3.76%) |
Oct 25, 2018 | 4.370 | 4.650 | 4.235 | 4.520 | 10,868,409 | +0.22(+5.12%) |
Oct 24, 2018 | 4.940 | 4.970 | 4.290 | 4.300 | 11,518,029 | -0.58(-11.89%) |
Oct 23, 2018 | 5.010 | 5.010 | 4.720 | 4.880 | 10,594,611 | -0.38(-7.22%) |
Oct 22, 2018 | 5.250 | 5.290 | 5.120 | 5.260 | 5,579,298 | +0.00(+0.00%) |
Oct 19, 2018 | 5.370 | 5.510 | 5.210 | 5.260 | 7,527,900 | -0.07(-1.31%) |
Oct 18, 2018 | 5.330 | 5.440 | 5.220 | 5.330 | 10,626,680 | -0.15(-2.74%) |
Oct 17, 2018 | 5.840 | 5.870 | 5.380 | 5.480 | 12,725,849 | -0.39(-6.64%) |
Oct 16, 2018 | 5.740 | 5.910 | 5.650 | 5.870 | 7,288,087 | +0.16(+2.80%) |
Oct 15, 2018 | 5.770 | 5.860 | 5.560 | 5.710 | 9,415,549 | -0.01(-0.17%) |
Oct 12, 2018 | 5.970 | 5.970 | 5.520 | 5.720 | 9,453,400 | +0.09(+1.60%) |
Oct 11, 2018 | 5.900 | 6.000 | 5.610 | 5.630 | 15,695,286 | -0.35(-5.85%) |
Oct 10, 2018 | 6.470 | 6.540 | 5.980 | 5.980 | 13,376,555 | -0.53(-8.14%) |
Oct 09, 2018 | 6.430 | 6.750 | 6.410 | 6.510 | 12,280,606 | +0.16(+2.52%) |
Oct 08, 2018 | 6.350 | 6.500 | 6.230 | 6.350 | 8,879,703 | -0.11(-1.70%) |
Oct 05, 2018 | 6.510 | 6.615 | 6.300 | 6.460 | 9,245,000 | -0.02(-0.31%) |
Oct 04, 2018 | 6.480 | 6.700 | 6.440 | 6.480 | 12,548,759 | -0.13(-1.97%) |
Oct 03, 2018 | 6.130 | 6.660 | 6.120 | 6.610 | 21,155,404 | +0.56(+9.26%) |
Oct 02, 2018 | 6.140 | 6.170 | 5.970 | 6.050 | 7,542,721 | -0.10(-1.63%) |
Oct 01, 2018 | 6.240 | 6.270 | 5.950 | 6.150 | 12,532,977 | -0.05(-0.81%) |
Sep 28, 2018 | 6.130 | 6.325 | 6.120 | 6.200 | 8,367,600 | +0.03(+0.49%) |
Sep 27, 2018 | 6.240 | 6.300 | 6.110 | 6.170 | 6,387,991 | +0.03(+0.49%) |
Sep 26, 2018 | 6.140 | 6.240 | 6.030 | 6.140 | 7,789,700 | -0.07(-1.13%) |
Sep 25, 2018 | 6.260 | 6.390 | 6.110 | 6.210 | 14,292,359 | +0.06(+0.98%) |
Sep 24, 2018 | 5.730 | 6.230 | 5.700 | 6.150 | 27,585,372 | +0.56(+10.02%) |
Sep 21, 2018 | 5.570 | 5.640 | 5.510 | 5.590 | 22,149,300 | +0.05(+0.90%) |
Sep 20, 2018 | 5.630 | 5.690 | 5.450 | 5.540 | 8,281,198 | -0.05(-0.89%) |
Sep 19, 2018 | 5.400 | 5.590 | 5.370 | 5.590 | 8,876,775 | +0.20(+3.71%) |
Sep 18, 2018 | 5.350 | 5.487 | 5.330 | 5.390 | 6,963,249 | +0.10(+1.89%) |
Sep 17, 2018 | 5.340 | 5.410 | 5.230 | 5.290 | 7,235,022 | +0.01(+0.19%) |
Sep 14, 2018 | 5.160 | 5.320 | 5.160 | 5.280 | 8,994,200 | +0.12(+2.33%) |
Sep 13, 2018 | 5.400 | 5.410 | 5.090 | 5.160 | 11,447,507 | -0.31(-5.67%) |
Sep 12, 2018 | 5.480 | 5.580 | 5.370 | 5.470 | 8,881,266 | +0.12(+2.24%) |
Sep 11, 2018 | 5.170 | 5.470 | 5.160 | 5.350 | 9,778,269 | +0.15(+2.88%) |
Sep 10, 2018 | 5.150 | 5.250 | 5.070 | 5.200 | 9,063,297 | +0.14(+2.77%) |
Sep 07, 2018 | 5.050 | 5.070 | 4.900 | 5.060 | 8,392,000 | -0.08(-1.56%) |
Sep 06, 2018 | 5.380 | 5.406 | 5.010 | 5.140 | 9,858,219 | -0.23(-4.28%) |
Sep 05, 2018 | 5.310 | 5.480 | 5.110 | 5.370 | 12,030,690 | -0.03(-0.56%) |