Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 2.920 | 2.920 | 2.800 | 2.890 | 152,280 | +0.02(+0.70%) |
Nov 29, 2017 | 2.970 | 2.980 | 2.801 | 2.870 | 255,808 | -0.09(-3.04%) |
Nov 28, 2017 | 3.140 | 3.250 | 2.810 | 2.960 | 657,047 | -0.12(-3.90%) |
Nov 27, 2017 | 3.300 | 3.600 | 2.780 | 3.080 | 2,847,135 | +0.47(+18.01%) |
Nov 24, 2017 | 2.720 | 2.720 | 2.560 | 2.610 | 154,487 | -0.08(-2.97%) |
Nov 22, 2017 | 2.670 | 2.800 | 2.540 | 2.690 | 528,570 | +0.00(+0.00%) |
Nov 21, 2017 | 2.590 | 2.771 | 2.539 | 2.690 | 722,514 | +0.08(+3.07%) |
Nov 20, 2017 | 2.450 | 2.640 | 2.360 | 2.610 | 900,504 | +0.16(+6.53%) |
Nov 17, 2017 | 2.510 | 2.569 | 2.400 | 2.450 | 183,202 | -0.05(-2.00%) |
Nov 16, 2017 | 2.400 | 2.640 | 2.400 | 2.500 | 329,261 | +0.10(+4.17%) |
Nov 15, 2017 | 2.400 | 2.520 | 2.300 | 2.400 | 235,122 | +0.00(+0.00%) |
Nov 14, 2017 | 2.450 | 2.580 | 2.341 | 2.400 | 321,512 | -0.07(-2.83%) |
Nov 13, 2017 | 2.580 | 2.717 | 2.450 | 2.470 | 502,276 | -0.07(-2.76%) |
Nov 10, 2017 | 2.170 | 2.940 | 2.170 | 2.540 | 1,634,614 | +0.36(+16.51%) |
Nov 09, 2017 | 2.400 | 2.470 | 2.110 | 2.180 | 632,357 | -0.27(-11.02%) |
Nov 08, 2017 | 2.620 | 2.660 | 2.440 | 2.450 | 594,446 | -0.15(-5.77%) |
Nov 07, 2017 | 2.800 | 2.910 | 2.510 | 2.600 | 1,171,695 | -0.41(-13.62%) |
Nov 06, 2017 | 3.900 | 3.950 | 2.770 | 3.010 | 2,311,106 | -0.98(-24.56%) |
Nov 03, 2017 | 4.250 | 4.450 | 3.700 | 3.990 | 2,742,497 | -0.10(-2.44%) |
Nov 02, 2017 | 4.350 | 3.400 | 4.090 | 3,588,662 | +0.72(+21.36%) | |
Nov 01, 2017 | 3.210 | 3.430 | 3.210 | 3.370 | 1,382,541 | +0.21(+6.65%) |
Oct 31, 2017 | 2.880 | 3.289 | 2.880 | 3.160 | 1,012,505 | +0.27(+9.34%) |
Oct 30, 2017 | 2.750 | 2.949 | 2.740 | 2.890 | 199,852 | +0.10(+3.58%) |
Oct 27, 2017 | 2.930 | 2.980 | 2.740 | 2.790 | 484,566 | -0.15(-5.10%) |
Oct 26, 2017 | 2.940 | 3.010 | 2.910 | 2.940 | 281,267 | -0.01(-0.34%) |
Oct 25, 2017 | 3.070 | 3.070 | 2.890 | 2.950 | 426,348 | +0.01(+0.34%) |
Oct 24, 2017 | 3.040 | 3.087 | 2.850 | 2.940 | 480,094 | -0.13(-4.23%) |
Oct 23, 2017 | 3.090 | 3.250 | 3.006 | 3.070 | 501,527 | -0.01(-0.20%) |
Oct 20, 2017 | 3.030 | 3.129 | 2.970 | 3.076 | 273,666 | +0.04(+1.19%) |
Oct 19, 2017 | 3.020 | 3.180 | 2.910 | 3.040 | 371,065 | -0.01(-0.33%) |
Oct 18, 2017 | 3.020 | 3.330 | 2.810 | 3.050 | 1,244,553 | +0.02(+0.66%) |
Oct 17, 2017 | 3.180 | 3.229 | 2.910 | 3.030 | 714,748 | -0.20(-6.19%) |
Oct 16, 2017 | 3.300 | 3.400 | 3.100 | 3.230 | 604,554 | -0.06(-1.82%) |
Oct 13, 2017 | 3.470 | 3.820 | 3.130 | 3.290 | 3,166,193 | -0.21(-6.00%) |
Oct 12, 2017 | 3.400 | 3.590 | 3.260 | 3.500 | 2,083,762 | +0.21(+6.38%) |
Oct 11, 2017 | 2.870 | 3.540 | 2.821 | 3.290 | 5,050,941 | +0.43(+15.03%) |
Oct 10, 2017 | 3.000 | 3.040 | 2.750 | 2.860 | 993,869 | -0.14(-4.67%) |
Oct 09, 2017 | 2.960 | 3.140 | 2.840 | 3.000 | 1,720,426 | +0.22(+7.91%) |
Oct 06, 2017 | 2.640 | 3.490 | 2.450 | 2.780 | 5,947,797 | +0.11(+4.12%) |
Oct 05, 2017 | 2.800 | 3.150 | 2.400 | 2.670 | 4,049,455 | -0.58(-17.85%) |
Oct 04, 2017 | 3.900 | 5.440 | 3.100 | 3.250 | 28,910,912 | +0.09(+2.85%) |
Oct 03, 2017 | 1.510 | 3.270 | 1.507 | 3.160 | 8,841,502 | +1.65(+109.27%) |
Oct 02, 2017 | 1.510 | 1.530 | 1.450 | 1.510 | 110,711 | +0.04(+2.72%) |
Sep 29, 2017 | 1.510 | 1.520 | 1.470 | 1.470 | 185,418 | -0.02(-1.34%) |
Sep 28, 2017 | 1.450 | 1.530 | 1.450 | 1.490 | 93,965 | +0.04(+2.76%) |
Sep 27, 2017 | 1.420 | 1.470 | 1.400 | 1.450 | 43,639 | +0.02(+1.40%) |
Sep 26, 2017 | 1.440 | 1.440 | 1.400 | 1.430 | 85,355 | +0.01(+0.70%) |
Sep 25, 2017 | 1.430 | 1.440 | 1.420 | 1.420 | 64,487 | -0.02(-1.39%) |
Sep 22, 2017 | 1.460 | 1.470 | 1.420 | 1.440 | 94,833 | -0.02(-1.37%) |
Sep 21, 2017 | 1.450 | 1.500 | 1.450 | 1.460 | 56,252 | +0.01(+0.69%) |
Sep 20, 2017 | 1.480 | 1.519 | 1.421 | 1.450 | 167,770 | -0.04(-2.68%) |
Sep 19, 2017 | 1.550 | 1.550 | 1.460 | 1.490 | 112,666 | -0.01(-0.55%) |
Sep 18, 2017 | 1.550 | 1.630 | 1.450 | 1.498 | 501,496 | -0.03(-2.07%) |
Sep 15, 2017 | 1.440 | 1.554 | 1.400 | 1.530 | 751,644 | +0.13(+9.29%) |
Sep 14, 2017 | 1.410 | 1.420 | 1.390 | 1.400 | 99,393 | +0.00(+0.00%) |
Sep 13, 2017 | 1.420 | 1.420 | 1.390 | 1.400 | 69,823 | -0.02(-1.41%) |
Sep 12, 2017 | 1.450 | 1.450 | 1.400 | 1.420 | 105,923 | -0.01(-0.70%) |
Sep 11, 2017 | 1.400 | 1.460 | 1.350 | 1.430 | 344,328 | +0.08(+5.93%) |
Sep 08, 2017 | 1.350 | 1.380 | 1.320 | 1.350 | 57,210 | -0.02(-1.80%) |
Sep 07, 2017 | 1.330 | 1.397 | 1.330 | 1.375 | 86,450 | -0.01(-0.38%) |
Sep 06, 2017 | 1.380 | 1.390 | 1.320 | 1.380 | 226,305 | -0.01(-0.72%) |
Sep 05, 2017 | 1.400 | 1.410 | 1.380 | 1.390 | 81,247 | -0.01(-0.71%) |