Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 5.930 | 5.930 | 5.930 | 58 | +0.00(+0.00%) | |
Nov 29, 2018 | 5.920 | 6.000 | 5.920 | 5.930 | 964 | +0.27(+4.78%) |
Nov 28, 2018 | 5.540 | 5.660 | 5.540 | 5.660 | 705 | +0.01(+0.17%) |
Nov 27, 2018 | 5.400 | 5.740 | 5.400 | 5.650 | 4,041 | -0.15(-2.59%) |
Nov 26, 2018 | 6.100 | 6.130 | 5.209 | 5.800 | 3,216 | -0.40(-6.45%) |
Nov 23, 2018 | 6.020 | 6.200 | 6.010 | 6.200 | 900 | +0.16(+2.65%) |
Nov 21, 2018 | 6.040 | 6.040 | 6.040 | 0 | +0.62(+11.44%) | |
Nov 20, 2018 | 6.449 | 6.449 | 5.420 | 5.420 | 5,925 | -0.64(-10.56%) |
Nov 19, 2018 | 6.030 | 6.420 | 6.030 | 6.060 | 3,317 | +0.11(+1.85%) |
Nov 16, 2018 | 5.950 | 7.060 | 5.950 | 5.950 | 2,800 | +0.00(+0.00%) |
Nov 15, 2018 | 5.950 | 5.950 | 5.950 | 5.950 | 154 | -0.62(-9.44%) |
Nov 14, 2018 | 6.570 | 6.570 | 6.570 | 36 | +0.00(+0.00%) | |
Nov 13, 2018 | 6.770 | 6.770 | 6.470 | 6.570 | 1,297 | +0.12(+1.86%) |
Nov 12, 2018 | 7.048 | 7.048 | 6.354 | 6.450 | 1,500 | -0.56(-7.99%) |
Nov 09, 2018 | 6.420 | 7.100 | 6.420 | 7.010 | 1,000 | +0.46(+7.02%) |
Nov 08, 2018 | 6.430 | 6.720 | 6.390 | 6.550 | 2,891 | -0.24(-3.54%) |
Nov 07, 2018 | 7.400 | 7.400 | 6.300 | 6.790 | 7,410 | +0.22(+3.35%) |
Nov 06, 2018 | 6.463 | 7.830 | 5.785 | 6.570 | 57,709 | +0.82(+14.26%) |
Nov 05, 2018 | 5.840 | 6.100 | 5.500 | 5.750 | 8,261 | +0.02(+0.35%) |
Nov 02, 2018 | 5.970 | 6.520 | 5.730 | 5.730 | 7,300 | -0.12(-2.05%) |
Nov 01, 2018 | 5.770 | 6.530 | 5.500 | 5.850 | 22,275 | +0.06(+1.04%) |
Oct 31, 2018 | 6.870 | 6.954 | 5.500 | 5.790 | 20,906 | -0.92(-13.71%) |
Oct 30, 2018 | 6.710 | 7.450 | 6.710 | 6.710 | 417 | +0.08(+1.28%) |
Oct 29, 2018 | 6.780 | 6.780 | 6.500 | 6.625 | 2,239 | +0.08(+1.15%) |
Oct 26, 2018 | 6.500 | 7.765 | 6.500 | 6.550 | 23,400 | -0.37(-5.32%) |
Oct 25, 2018 | 7.140 | 7.140 | 6.918 | 6.918 | 646 | +0.31(+4.65%) |
Oct 24, 2018 | 6.520 | 6.800 | 6.500 | 6.610 | 7,346 | -0.06(-0.89%) |
Oct 23, 2018 | 6.500 | 6.980 | 6.500 | 6.670 | 12,939 | -0.03(-0.45%) |
Oct 22, 2018 | 7.300 | 7.700 | 6.690 | 6.700 | 14,811 | -1.03(-13.32%) |
Oct 19, 2018 | 8.990 | 8.990 | 7.600 | 7.730 | 6,100 | -1.18(-13.26%) |
Oct 18, 2018 | 9.250 | 11.75 | 8.597 | 8.911 | 30,237 | -0.73(-7.56%) |
Oct 17, 2018 | 7.040 | 11.82 | 6.970 | 9.640 | 86,568 | +2.92(+43.45%) |
Oct 16, 2018 | 6.720 | 6.720 | 6.720 | 222 | +0.00(+0.00%) | |
Oct 15, 2018 | 7.323 | 7.323 | 6.720 | 6.720 | 1,305 | -0.28(-4.00%) |
Oct 12, 2018 | 7.150 | 7.945 | 6.800 | 7.000 | 5,400 | +0.05(+0.72%) |
Oct 11, 2018 | 6.720 | 7.250 | 6.720 | 6.950 | 3,607 | +0.04(+0.65%) |
Oct 10, 2018 | 7.500 | 8.300 | 6.520 | 6.905 | 12,817 | -0.25(-3.43%) |
Oct 09, 2018 | 8.000 | 8.000 | 6.850 | 7.150 | 12,837 | -0.58(-7.50%) |
Oct 08, 2018 | 8.011 | 8.011 | 7.070 | 7.730 | 1,135 | +0.25(+3.34%) |
Oct 05, 2018 | 7.020 | 7.960 | 7.000 | 7.480 | 9,800 | +0.37(+5.20%) |
Oct 04, 2018 | 8.690 | 9.120 | 6.950 | 7.110 | 4,709 | -1.26(-15.10%) |
Oct 03, 2018 | 9.750 | 9.750 | 8.050 | 8.374 | 9,752 | -0.46(-5.16%) |
Oct 02, 2018 | 8.150 | 13.00 | 7.500 | 8.830 | 35,285 | +0.90(+11.35%) |
Oct 01, 2018 | 8.100 | 8.721 | 6.550 | 7.930 | 7,389 | -1.07(-11.89%) |
Sep 28, 2018 | 8.770 | 9.020 | 8.770 | 9.000 | 700 | -0.09(-1.01%) |
Sep 27, 2018 | 9.020 | 9.169 | 9.010 | 9.092 | 1,472 | -0.91(-9.08%) |
Sep 26, 2018 | 10.00 | 10.00 | 10.00 | 23 | +0.00(+0.00%) | |
Sep 25, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 176 | -0.17(-1.68%) |
Sep 24, 2018 | 10.70 | 10.70 | 8.380 | 10.17 | 7,563 | -0.03(-0.29%) |
Sep 21, 2018 | 10.00 | 10.95 | 9.890 | 10.20 | 6,100 | -0.20(-1.94%) |
Sep 20, 2018 | 10.37 | 10.46 | 10.35 | 10.40 | 896 | -0.09(-0.84%) |
Sep 19, 2018 | 10.97 | 11.48 | 10.20 | 10.49 | 3,267 | +0.12(+1.11%) |
Sep 18, 2018 | 10.93 | 11.62 | 10.38 | 10.38 | 2,466 | +0.39(+3.95%) |
Sep 17, 2018 | 10.50 | 11.45 | 9.700 | 9.980 | 1,861 | -0.86(-7.97%) |
Sep 14, 2018 | 11.08 | 11.08 | 10.85 | 10.85 | 200 | +0.43(+4.12%) |
Sep 13, 2018 | 10.74 | 10.74 | 10.05 | 10.42 | 906 | -0.34(-3.20%) |
Sep 12, 2018 | 10.68 | 10.76 | 10.68 | 10.76 | 1,586 | +0.15(+1.44%) |
Sep 11, 2018 | 11.25 | 11.25 | 9.603 | 10.61 | 4,107 | -0.64(-5.71%) |
Sep 10, 2018 | 11.45 | 11.71 | 11.25 | 11.25 | 2,107 | +0.00(+0.00%) |
Sep 07, 2018 | 11.25 | 11.25 | 11.25 | 11.25 | 500 | -0.29(-2.55%) |
Sep 06, 2018 | 11.79 | 11.79 | 11.25 | 11.54 | 545 | -0.06(-0.55%) |
Sep 05, 2018 | 11.25 | 11.61 | 11.25 | 11.61 | 415 | -0.02(-0.15%) |