Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.370 | 2.400 | 2.250 | 2.360 | 260,888 | +0.08(+3.51%) |
Oct 30, 2018 | 2.420 | 2.500 | 2.250 | 2.280 | 206,683 | -0.13(-5.39%) |
Oct 29, 2018 | 2.540 | 2.650 | 2.380 | 2.410 | 296,375 | -0.11(-4.37%) |
Oct 26, 2018 | 2.390 | 2.650 | 2.380 | 2.520 | 256,300 | +0.10(+4.13%) |
Oct 25, 2018 | 2.380 | 2.480 | 2.360 | 2.420 | 206,695 | +0.05(+2.11%) |
Oct 24, 2018 | 2.410 | 2.680 | 2.350 | 2.370 | 726,862 | -0.03(-1.25%) |
Oct 23, 2018 | 2.310 | 2.430 | 2.210 | 2.400 | 335,977 | +0.01(+0.42%) |
Oct 22, 2018 | 2.470 | 2.530 | 2.300 | 2.390 | 383,483 | -0.09(-3.63%) |
Oct 19, 2018 | 2.540 | 2.720 | 2.410 | 2.480 | 399,300 | -0.05(-1.98%) |
Oct 18, 2018 | 2.650 | 2.700 | 2.460 | 2.530 | 361,368 | -0.19(-6.99%) |
Oct 17, 2018 | 2.980 | 2.980 | 2.620 | 2.720 | 664,919 | -0.24(-8.11%) |
Oct 16, 2018 | 2.830 | 2.990 | 2.600 | 2.960 | 764,660 | +0.26(+9.63%) |
Oct 15, 2018 | 2.800 | 2.890 | 2.620 | 2.700 | 943,437 | +0.13(+5.06%) |
Oct 12, 2018 | 2.220 | 3.110 | 2.220 | 2.570 | 4,990,700 | +0.41(+18.98%) |
Oct 11, 2018 | 2.150 | 2.320 | 2.150 | 2.160 | 662,070 | -0.01(-0.46%) |
Oct 10, 2018 | 2.720 | 2.730 | 2.150 | 2.170 | 918,838 | -0.54(-19.93%) |
Oct 09, 2018 | 2.850 | 2.880 | 2.670 | 2.710 | 349,167 | -0.14(-4.91%) |
Oct 08, 2018 | 3.020 | 3.117 | 2.830 | 2.850 | 359,386 | -0.17(-5.63%) |
Oct 05, 2018 | 3.340 | 3.460 | 2.910 | 3.020 | 511,400 | -0.34(-10.12%) |
Oct 04, 2018 | 3.440 | 3.490 | 3.300 | 3.360 | 140,699 | -0.07(-2.04%) |
Oct 03, 2018 | 3.460 | 3.470 | 3.300 | 3.430 | 312,947 | +0.01(+0.29%) |
Oct 02, 2018 | 3.400 | 3.500 | 3.360 | 3.420 | 222,439 | -0.03(-0.87%) |
Oct 01, 2018 | 3.740 | 3.760 | 3.360 | 3.450 | 534,999 | -0.20(-5.48%) |
Sep 28, 2018 | 3.780 | 3.850 | 3.530 | 3.650 | 312,400 | -0.13(-3.44%) |
Sep 27, 2018 | 3.830 | 3.870 | 3.750 | 3.780 | 230,373 | -0.04(-1.05%) |
Sep 26, 2018 | 3.950 | 3.990 | 3.700 | 3.820 | 349,100 | -0.13(-3.29%) |
Sep 25, 2018 | 4.070 | 4.090 | 3.950 | 3.950 | 226,849 | -0.13(-3.19%) |
Sep 24, 2018 | 3.950 | 4.140 | 3.920 | 4.080 | 279,861 | +0.09(+2.26%) |
Sep 21, 2018 | 4.280 | 4.290 | 3.940 | 3.990 | 536,900 | -0.10(-2.44%) |
Sep 20, 2018 | 4.160 | 4.160 | 4.010 | 4.090 | 296,537 | -0.03(-0.73%) |
Sep 19, 2018 | 3.780 | 4.170 | 3.780 | 4.120 | 446,691 | +0.23(+5.91%) |
Sep 18, 2018 | 3.820 | 3.930 | 3.810 | 3.890 | 201,195 | +0.08(+2.10%) |
Sep 17, 2018 | 3.920 | 3.940 | 3.730 | 3.810 | 384,900 | -0.13(-3.30%) |
Sep 14, 2018 | 3.760 | 3.940 | 3.630 | 3.940 | 506,800 | +0.14(+3.68%) |
Sep 13, 2018 | 3.750 | 3.930 | 3.610 | 3.800 | 826,262 | +0.06(+1.60%) |
Sep 12, 2018 | 4.230 | 4.300 | 3.610 | 3.740 | 1,144,212 | -0.55(-12.82%) |
Sep 11, 2018 | 4.460 | 4.510 | 4.110 | 4.290 | 603,606 | -0.21(-4.67%) |
Sep 10, 2018 | 4.360 | 4.650 | 4.350 | 4.500 | 697,064 | +0.20(+4.65%) |
Sep 07, 2018 | 5.650 | 5.820 | 4.280 | 4.300 | 1,781,200 | -1.38(-24.30%) |
Sep 06, 2018 | 5.740 | 5.800 | 5.560 | 5.680 | 282,687 | -0.03(-0.53%) |
Sep 05, 2018 | 6.050 | 6.050 | 5.570 | 5.710 | 559,338 | -0.48(-7.75%) |
Sep 04, 2018 | 6.540 | 6.790 | 6.130 | 6.190 | 871,273 | -0.11(-1.75%) |
Aug 31, 2018 | 6.300 | 6.300 | 6.300 | 0 | +0.20(+3.28%) | |
Aug 30, 2018 | 6.100 | 6.250 | 5.940 | 6.100 | 364,967 | -0.12(-1.93%) |
Aug 29, 2018 | 6.430 | 6.440 | 6.050 | 6.220 | 508,695 | -0.09(-1.43%) |
Aug 28, 2018 | 6.180 | 6.470 | 6.010 | 6.310 | 1,368,308 | +0.55(+9.55%) |
Aug 27, 2018 | 5.630 | 6.070 | 5.550 | 5.760 | 978,828 | +0.26(+4.73%) |
Aug 24, 2018 | 5.430 | 5.730 | 5.400 | 5.500 | 330,800 | +0.03(+0.55%) |
Aug 23, 2018 | 5.630 | 5.690 | 5.450 | 5.470 | 390,182 | -0.16(-2.84%) |
Aug 22, 2018 | 5.360 | 5.880 | 5.360 | 5.630 | 604,733 | +0.32(+6.03%) |
Aug 21, 2018 | 5.340 | 5.450 | 5.220 | 5.310 | 366,133 | +0.00(+0.00%) |
Aug 20, 2018 | 5.360 | 5.450 | 4.950 | 5.310 | 425,207 | -0.06(-1.12%) |
Aug 17, 2018 | 5.510 | 5.590 | 5.300 | 5.370 | 255,900 | -0.02(-0.37%) |
Aug 16, 2018 | 5.070 | 5.530 | 4.760 | 5.390 | 1,033,219 | +0.04(+0.75%) |
Aug 15, 2018 | 6.500 | 6.630 | 5.340 | 5.350 | 1,465,568 | -1.30(-19.55%) |
Aug 14, 2018 | 6.650 | 6.940 | 6.610 | 6.650 | 341,006 | -0.06(-0.89%) |
Aug 13, 2018 | 6.880 | 6.950 | 6.630 | 6.710 | 391,128 | -0.25(-3.59%) |
Aug 10, 2018 | 6.870 | 7.300 | 6.800 | 6.960 | 763,100 | +0.16(+2.35%) |
Aug 09, 2018 | 6.600 | 7.050 | 6.600 | 6.800 | 511,721 | +0.07(+1.04%) |
Aug 08, 2018 | 6.630 | 6.800 | 6.550 | 6.730 | 615,722 | -0.20(-2.89%) |
Aug 07, 2018 | 7.150 | 7.150 | 6.860 | 6.930 | 641,331 | +0.13(+1.91%) |
Aug 06, 2018 | 6.810 | 6.970 | 6.520 | 6.800 | 564,593 | -0.03(-0.44%) |
Aug 03, 2018 | 6.740 | 7.170 | 6.600 | 6.830 | 1,245,000 | +0.04(+0.59%) |
Aug 02, 2018 | 6.330 | 6.900 | 6.300 | 6.790 | 1,269,686 | +0.36(+5.60%) |