Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.274 | 2.334 | 2.174 | 2.204 | 2,812,698 | -0.06(-2.64%) |
Nov 29, 2018 | 2.274 | 2.433 | 2.204 | 2.264 | 5,936,123 | +0.01(+0.44%) |
Nov 28, 2018 | 1.965 | 2.473 | 1.935 | 2.254 | 18,118,368 | +0.46(+25.56%) |
Nov 27, 2018 | 2.593 | 2.613 | 1.765 | 1.795 | 33,415,566 | -2.96(-62.26%) |
Nov 26, 2018 | 4.757 | 5.016 | 4.687 | 4.757 | 1,766,844 | +0.05(+1.06%) |
Nov 23, 2018 | 4.976 | 4.976 | 4.607 | 4.707 | 457,452 | -0.32(-6.44%) |
Nov 21, 2018 | 5.031 | 5.031 | 5.031 | 0 | +0.09(+1.82%) | |
Nov 20, 2018 | 4.966 | 5.006 | 4.498 | 4.941 | 1,328,266 | -0.14(-2.84%) |
Nov 19, 2018 | 5.305 | 5.435 | 4.996 | 5.086 | 1,131,804 | -0.26(-4.85%) |
Nov 16, 2018 | 5.455 | 5.545 | 5.156 | 5.345 | 1,411,463 | -0.16(-2.90%) |
Nov 15, 2018 | 5.335 | 5.535 | 5.156 | 5.505 | 1,774,749 | +0.04(+0.82%) |
Nov 14, 2018 | 6.632 | 6.821 | 5.385 | 5.460 | 1,284,914 | -1.16(-17.55%) |
Nov 13, 2018 | 6.552 | 6.851 | 6.552 | 6.622 | 783,548 | +0.07(+1.07%) |
Nov 12, 2018 | 6.562 | 6.592 | 6.373 | 6.552 | 323,749 | -0.01(-0.15%) |
Nov 09, 2018 | 6.642 | 6.642 | 6.452 | 6.562 | 311,151 | -0.12(-1.79%) |
Nov 08, 2018 | 6.742 | 6.841 | 6.640 | 6.682 | 342,885 | -0.13(-1.90%) |
Nov 07, 2018 | 6.722 | 6.841 | 6.542 | 6.811 | 315,824 | +0.15(+2.25%) |
Nov 06, 2018 | 6.672 | 6.742 | 6.552 | 6.662 | 354,198 | -0.05(-0.74%) |
Nov 05, 2018 | 6.672 | 6.791 | 6.602 | 6.712 | 410,337 | +0.03(+0.45%) |
Nov 02, 2018 | 6.702 | 6.761 | 6.552 | 6.682 | 475,300 | +0.05(+0.75%) |
Nov 01, 2018 | 6.163 | 6.732 | 6.153 | 6.632 | 1,055,121 | +0.56(+9.20%) |
Oct 31, 2018 | 6.013 | 6.213 | 5.994 | 6.073 | 470,177 | +0.11(+1.84%) |
Oct 30, 2018 | 5.944 | 6.203 | 5.865 | 5.964 | 586,835 | -0.01(-0.17%) |
Oct 29, 2018 | 6.133 | 6.253 | 5.864 | 5.974 | 910,084 | -0.07(-1.15%) |
Oct 26, 2018 | 5.944 | 6.193 | 5.854 | 6.043 | 471,390 | -0.04(-0.66%) |
Oct 25, 2018 | 5.914 | 6.173 | 5.814 | 6.083 | 584,651 | +0.32(+5.63%) |
Oct 24, 2018 | 6.382 | 6.407 | 5.754 | 5.759 | 824,900 | -0.65(-10.19%) |
Oct 23, 2018 | 6.472 | 6.512 | 6.243 | 6.412 | 599,554 | -0.18(-2.72%) |
Oct 22, 2018 | 6.632 | 6.632 | 6.492 | 6.592 | 440,523 | -0.01(-0.15%) |
Oct 19, 2018 | 6.692 | 6.771 | 6.542 | 6.602 | 411,225 | -0.05(-0.75%) |
Oct 18, 2018 | 6.881 | 6.951 | 6.622 | 6.652 | 608,158 | -0.31(-4.44%) |
Oct 17, 2018 | 7.061 | 7.081 | 6.861 | 6.961 | 675,341 | -0.11(-1.55%) |
Oct 16, 2018 | 6.891 | 7.091 | 6.891 | 7.071 | 485,039 | +0.22(+3.20%) |
Oct 15, 2018 | 6.592 | 6.931 | 6.592 | 6.851 | 616,121 | +0.24(+3.62%) |
Oct 12, 2018 | 6.921 | 6.921 | 6.602 | 6.612 | 587,808 | -0.19(-2.79%) |
Oct 11, 2018 | 6.562 | 6.991 | 6.387 | 6.801 | 1,262,626 | +0.24(+3.65%) |
Oct 10, 2018 | 7.061 | 7.110 | 6.552 | 6.562 | 1,527,659 | -0.57(-7.97%) |
Oct 09, 2018 | 7.420 | 7.489 | 7.110 | 7.130 | 837,468 | -0.29(-3.90%) |
Oct 08, 2018 | 7.589 | 7.589 | 7.350 | 7.420 | 778,457 | -0.22(-2.87%) |
Oct 05, 2018 | 7.749 | 7.809 | 7.539 | 7.639 | 516,112 | -0.11(-1.42%) |
Oct 04, 2018 | 7.898 | 7.998 | 7.729 | 7.749 | 458,430 | -0.19(-2.39%) |
Oct 03, 2018 | 8.008 | 8.093 | 7.898 | 7.938 | 456,239 | -0.06(-0.75%) |
Oct 02, 2018 | 8.048 | 8.237 | 7.968 | 7.998 | 428,945 | -0.06(-0.74%) |
Oct 01, 2018 | 8.168 | 8.178 | 8.018 | 8.058 | 411,103 | -0.09(-1.10%) |
Sep 28, 2018 | 7.978 | 8.297 | 7.933 | 8.148 | 631,728 | +0.11(+1.36%) |
Sep 27, 2018 | 8.158 | 8.158 | 7.988 | 8.038 | 329,454 | -0.11(-1.35%) |
Sep 26, 2018 | 8.197 | 8.272 | 8.048 | 8.148 | 373,493 | -0.08(-0.97%) |
Sep 25, 2018 | 8.427 | 8.467 | 8.143 | 8.227 | 588,030 | -0.17(-2.02%) |
Sep 24, 2018 | 8.407 | 8.497 | 8.287 | 8.397 | 993,358 | -0.03(-0.35%) |
Sep 21, 2018 | 8.377 | 8.566 | 8.178 | 8.427 | 1,471,126 | +0.13(+1.56%) |
Sep 20, 2018 | 8.078 | 8.297 | 7.958 | 8.297 | 898,189 | +0.32(+4.00%) |
Sep 19, 2018 | 7.938 | 8.098 | 7.938 | 7.978 | 492,398 | +0.01(+0.13%) |
Sep 18, 2018 | 8.028 | 8.048 | 7.888 | 7.968 | 423,142 | -0.02(-0.25%) |
Sep 17, 2018 | 7.978 | 8.148 | 7.973 | 7.988 | 446,438 | +0.01(+0.12%) |
Sep 14, 2018 | 7.908 | 7.998 | 7.799 | 7.978 | 461,162 | +0.06(+0.76%) |
Sep 13, 2018 | 8.068 | 8.138 | 7.903 | 7.918 | 431,375 | -0.10(-1.24%) |
Sep 12, 2018 | 7.809 | 8.033 | 7.779 | 8.018 | 572,559 | +0.22(+2.81%) |
Sep 11, 2018 | 7.928 | 7.948 | 7.739 | 7.799 | 455,882 | -0.19(-2.37%) |
Sep 10, 2018 | 8.028 | 8.133 | 7.968 | 7.988 | 405,313 | -0.02(-0.25%) |
Sep 07, 2018 | 7.918 | 8.018 | 7.848 | 8.008 | 1,205,198 | +0.08(+1.01%) |
Sep 06, 2018 | 7.988 | 8.078 | 7.918 | 7.928 | 679,723 | -0.06(-0.75%) |
Sep 05, 2018 | 7.988 | 8.048 | 7.918 | 7.988 | 661,441 | +0.00(+0.00%) |