Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 6.360 | 6.640 | 5.880 | 5.960 | 60,650 | -0.52(-8.02%) |
Nov 29, 2018 | 7.120 | 7.240 | 6.200 | 6.480 | 56,981 | -0.76(-10.50%) |
Nov 28, 2018 | 7.400 | 7.600 | 6.800 | 7.240 | 159,886 | +0.24(+3.43%) |
Nov 27, 2018 | 6.040 | 7.440 | 5.400 | 7.000 | 358,550 | +0.96(+15.89%) |
Nov 26, 2018 | 5.840 | 6.200 | 5.600 | 6.040 | 152,847 | +0.32(+5.59%) |
Nov 23, 2018 | 5.400 | 6.000 | 5.400 | 5.720 | 118,025 | +0.20(+3.62%) |
Nov 21, 2018 | 5.520 | 5.520 | 5.520 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 5.200 | 6.400 | 5.000 | 5.520 | 453,049 | +0.24(+4.55%) |
Nov 19, 2018 | 5.800 | 5.800 | 5.200 | 5.280 | 248,267 | -0.68(-11.41%) |
Nov 16, 2018 | 5.600 | 7.280 | 5.440 | 5.960 | 464,075 | +0.36(+6.43%) |
Nov 15, 2018 | 6.400 | 6.600 | 5.200 | 5.600 | 447,562 | -2.60(-31.71%) |
Nov 14, 2018 | 10.76 | 11.32 | 7.640 | 8.200 | 886,918 | -3.68(-30.98%) |
Nov 13, 2018 | 8.800 | 12.80 | 8.120 | 11.88 | 2,587,923 | +4.16(+53.89%) |
Nov 12, 2018 | 8.640 | 8.640 | 7.320 | 7.720 | 381,742 | -1.16(-13.06%) |
Nov 09, 2018 | 7.200 | 9.520 | 6.960 | 8.880 | 861,225 | +1.80(+25.42%) |
Nov 08, 2018 | 7.080 | 7.800 | 6.760 | 7.080 | 182,312 | -0.44(-5.85%) |
Nov 07, 2018 | 8.240 | 8.680 | 7.480 | 7.520 | 199,878 | -0.76(-9.18%) |
Nov 06, 2018 | 10.68 | 10.76 | 7.760 | 8.280 | 603,513 | -2.16(-20.69%) |
Nov 05, 2018 | 11.96 | 12.00 | 10.20 | 10.44 | 345,808 | -1.80(-14.71%) |
Nov 02, 2018 | 12.68 | 13.52 | 10.08 | 12.24 | 900,225 | -0.16(-1.29%) |
Nov 01, 2018 | 10.20 | 14.80 | 10.08 | 12.40 | 2,203,244 | +1.84(+17.42%) |
Oct 31, 2018 | 7.560 | 10.60 | 7.520 | 10.56 | 495,062 | +3.00(+39.68%) |
Oct 30, 2018 | 7.800 | 8.400 | 6.800 | 7.560 | 360,318 | -0.72(-8.70%) |
Oct 29, 2018 | 7.400 | 9.800 | 6.600 | 8.280 | 1,170,294 | +1.60(+23.95%) |
Oct 26, 2018 | 5.560 | 7.600 | 5.560 | 6.680 | 844,425 | +1.20(+21.90%) |
Oct 25, 2018 | 5.080 | 5.720 | 5.000 | 5.480 | 139,760 | +0.48(+9.60%) |
Oct 24, 2018 | 4.640 | 5.320 | 4.600 | 5.000 | 133,243 | +0.32(+6.84%) |
Oct 23, 2018 | 5.040 | 5.040 | 4.360 | 4.680 | 157,526 | -0.69(-12.81%) |
Oct 22, 2018 | 4.880 | 6.480 | 4.800 | 5.368 | 997,155 | +0.89(+19.81%) |
Oct 19, 2018 | 4.360 | 4.920 | 4.240 | 4.480 | 85,900 | +0.30(+7.30%) |
Oct 18, 2018 | 4.200 | 4.396 | 4.040 | 4.175 | 25,715 | +0.06(+1.34%) |
Oct 17, 2018 | 4.080 | 4.240 | 3.960 | 4.120 | 15,715 | +0.04(+0.98%) |
Oct 16, 2018 | 4.040 | 4.160 | 3.800 | 4.080 | 26,593 | -0.12(-2.86%) |
Oct 15, 2018 | 3.600 | 4.360 | 3.600 | 4.200 | 115,864 | +0.38(+9.95%) |
Oct 12, 2018 | 3.992 | 3.992 | 3.520 | 3.820 | 19,175 | -0.10(-2.55%) |
Oct 11, 2018 | 4.000 | 4.000 | 3.800 | 3.920 | 7,964 | +0.00(+0.00%) |
Oct 10, 2018 | 4.000 | 4.000 | 3.800 | 3.920 | 11,734 | -0.02(-0.61%) |
Oct 09, 2018 | 3.840 | 4.000 | 3.800 | 3.944 | 12,922 | +0.10(+2.71%) |
Oct 08, 2018 | 3.880 | 3.960 | 3.720 | 3.840 | 6,999 | -0.10(-2.54%) |
Oct 05, 2018 | 3.720 | 4.000 | 3.720 | 3.940 | 20,550 | +0.10(+2.64%) |
Oct 04, 2018 | 3.901 | 3.960 | 3.695 | 3.839 | 34,482 | +0.12(+3.33%) |
Oct 03, 2018 | 3.720 | 3.834 | 3.520 | 3.715 | 9,751 | -0.00(-0.13%) |
Oct 02, 2018 | 3.760 | 4.000 | 3.720 | 3.720 | 15,493 | -0.08(-2.11%) |
Oct 01, 2018 | 4.040 | 4.160 | 3.680 | 3.800 | 48,929 | +0.12(+3.26%) |
Sep 28, 2018 | 3.760 | 3.800 | 3.440 | 3.680 | 62,450 | -0.04(-0.96%) |
Sep 27, 2018 | 3.840 | 4.160 | 3.362 | 3.716 | 52,053 | -0.12(-3.24%) |
Sep 26, 2018 | 4.160 | 4.280 | 3.760 | 3.840 | 65,920 | -0.40(-9.43%) |
Sep 25, 2018 | 3.560 | 4.680 | 3.280 | 4.240 | 250,923 | +0.76(+21.84%) |
Sep 24, 2018 | 3.600 | 3.680 | 3.280 | 3.480 | 33,365 | -0.12(-3.33%) |
Sep 21, 2018 | 3.220 | 3.708 | 3.220 | 3.600 | 61,075 | +0.20(+5.88%) |
Sep 20, 2018 | 3.400 | 3.720 | 3.240 | 3.400 | 47,400 | -0.01(-0.34%) |
Sep 19, 2018 | 3.080 | 3.560 | 3.048 | 3.412 | 45,433 | +0.21(+6.61%) |
Sep 18, 2018 | 3.046 | 3.200 | 3.046 | 3.200 | 4,930 | +0.04(+1.27%) |
Sep 17, 2018 | 3.040 | 3.200 | 3.036 | 3.160 | 1,422 | +0.12(+3.95%) |
Sep 14, 2018 | 3.000 | 3.160 | 2.960 | 3.040 | 6,650 | -0.00(-0.01%) |
Sep 13, 2018 | 3.126 | 3.126 | 2.960 | 3.040 | 8,253 | -0.08(-2.69%) |
Sep 12, 2018 | 3.160 | 3.160 | 3.120 | 3.124 | 7,296 | -0.04(-1.18%) |
Sep 11, 2018 | 3.200 | 3.200 | 3.160 | 3.162 | 2,070 | -0.04(-1.20%) |
Sep 10, 2018 | 3.184 | 3.280 | 3.120 | 3.200 | 4,330 | +0.04(+1.27%) |
Sep 07, 2018 | 3.160 | 3.200 | 3.160 | 3.160 | 3,800 | -0.08(-2.51%) |
Sep 06, 2018 | 3.396 | 3.396 | 3.168 | 3.241 | 2,070 | -0.10(-2.96%) |
Sep 05, 2018 | 3.353 | 3.400 | 3.280 | 3.340 | 6,178 | -0.02(-0.60%) |