Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.550 | 2.550 | 2.550 | 0 | -0.05(-1.92%) | |
Aug 30, 2018 | 2.650 | 2.650 | 2.510 | 2.600 | 63,568 | -0.01(-0.38%) |
Aug 29, 2018 | 2.690 | 2.690 | 2.550 | 2.610 | 52,814 | -0.07(-2.61%) |
Aug 28, 2018 | 2.650 | 2.750 | 2.450 | 2.680 | 228,458 | +0.25(+10.29%) |
Aug 27, 2018 | 2.620 | 2.620 | 2.410 | 2.430 | 52,106 | -0.10(-3.95%) |
Aug 24, 2018 | 2.510 | 2.560 | 2.460 | 2.530 | 97,000 | +0.03(+1.20%) |
Aug 23, 2018 | 2.620 | 2.620 | 2.450 | 2.500 | 43,363 | -0.07(-2.72%) |
Aug 22, 2018 | 2.700 | 2.700 | 2.500 | 2.570 | 33,505 | -0.12(-4.46%) |
Aug 21, 2018 | 2.760 | 2.760 | 2.592 | 2.690 | 33,737 | -0.09(-3.24%) |
Aug 20, 2018 | 2.900 | 2.900 | 2.710 | 2.780 | 26,771 | +0.03(+1.09%) |
Aug 17, 2018 | 2.760 | 2.950 | 2.660 | 2.750 | 52,800 | -0.01(-0.36%) |
Aug 16, 2018 | 2.890 | 2.980 | 2.670 | 2.760 | 77,918 | -0.01(-0.36%) |
Aug 15, 2018 | 2.730 | 2.807 | 2.730 | 2.770 | 32,147 | -0.12(-4.15%) |
Aug 14, 2018 | 2.900 | 2.900 | 2.775 | 2.890 | 16,750 | +0.08(+2.85%) |
Aug 13, 2018 | 3.030 | 3.030 | 2.650 | 2.810 | 80,146 | -0.17(-5.70%) |
Aug 10, 2018 | 3.030 | 3.100 | 2.880 | 2.980 | 18,400 | -0.08(-2.45%) |
Aug 09, 2018 | 2.950 | 3.100 | 2.850 | 3.055 | 58,482 | +0.10(+3.56%) |
Aug 08, 2018 | 3.150 | 3.246 | 2.900 | 2.950 | 69,842 | -0.18(-5.75%) |
Aug 07, 2018 | 3.020 | 3.150 | 2.820 | 3.130 | 72,527 | +0.13(+4.33%) |
Aug 06, 2018 | 2.920 | 3.050 | 2.800 | 3.000 | 121,839 | +0.07(+2.39%) |
Aug 03, 2018 | 3.200 | 3.300 | 2.860 | 2.930 | 106,300 | -0.19(-6.09%) |
Aug 02, 2018 | 3.210 | 3.360 | 3.060 | 3.120 | 244,787 | -0.09(-2.80%) |
Aug 01, 2018 | 3.380 | 3.380 | 3.070 | 3.210 | 33,085 | +0.18(+5.94%) |
Jul 31, 2018 | 3.300 | 3.300 | 3.000 | 3.030 | 62,299 | -0.03(-0.98%) |
Jul 30, 2018 | 3.400 | 3.410 | 3.040 | 3.060 | 194,863 | -0.11(-3.47%) |
Jul 27, 2018 | 6.480 | 6.670 | 2.780 | 3.170 | 1,059,400 | -3.81(-54.58%) |
Jul 26, 2018 | 7.390 | 7.390 | 6.700 | 6.980 | 88,045 | +0.07(+1.01%) |
Jul 25, 2018 | 7.250 | 7.250 | 6.660 | 6.910 | 72,023 | -0.34(-4.69%) |
Jul 24, 2018 | 7.620 | 7.880 | 7.250 | 7.250 | 23,109 | -0.26(-3.46%) |
Jul 23, 2018 | 7.480 | 7.880 | 7.210 | 7.510 | 31,195 | +0.15(+2.04%) |
Jul 20, 2018 | 7.800 | 7.800 | 7.120 | 7.360 | 35,592 | -0.43(-5.52%) |
Jul 19, 2018 | 7.110 | 7.790 | 7.040 | 7.790 | 13,830 | +0.40(+5.41%) |
Jul 18, 2018 | 7.370 | 7.630 | 7.040 | 7.390 | 30,512 | -0.09(-1.17%) |
Jul 17, 2018 | 7.610 | 7.610 | 7.300 | 7.478 | 15,505 | -0.07(-0.96%) |
Jul 16, 2018 | 7.650 | 7.760 | 7.550 | 7.550 | 13,694 | -0.19(-2.42%) |
Jul 13, 2018 | 7.890 | 7.939 | 7.600 | 7.737 | 35,324 | -0.20(-2.55%) |
Jul 12, 2018 | 7.930 | 7.950 | 7.750 | 7.940 | 4,870 | -0.06(-0.75%) |
Jul 11, 2018 | 7.589 | 8.000 | 7.551 | 8.000 | 24,327 | +0.10(+1.27%) |
Jul 10, 2018 | 7.940 | 8.030 | 7.570 | 7.900 | 22,615 | -0.18(-2.20%) |
Jul 09, 2018 | 7.590 | 8.090 | 7.590 | 8.078 | 19,439 | +0.48(+6.28%) |
Jul 06, 2018 | 8.000 | 8.000 | 7.570 | 7.600 | 24,479 | -0.45(-5.59%) |
Jul 05, 2018 | 7.910 | 8.050 | 7.821 | 8.050 | 25,372 | +0.19(+2.42%) |
Jul 03, 2018 | 7.860 | 7.860 | 7.860 | 0 | +0.15(+1.95%) | |
Jul 02, 2018 | 7.540 | 7.944 | 7.500 | 7.710 | 16,105 | +0.05(+0.62%) |
Jun 29, 2018 | 7.835 | 8.148 | 7.640 | 7.663 | 17,386 | -0.24(-3.00%) |
Jun 28, 2018 | 8.030 | 8.312 | 7.500 | 7.900 | 47,932 | -0.11(-1.37%) |
Jun 27, 2018 | 8.700 | 9.100 | 8.150 | 8.010 | 65,445 | -0.60(-6.97%) |
Jun 26, 2018 | 8.320 | 10.28 | 8.000 | 8.610 | 316,420 | +0.88(+11.46%) |
Jun 25, 2018 | 8.120 | 8.120 | 7.500 | 7.725 | 24,887 | -0.44(-5.33%) |
Jun 22, 2018 | 7.940 | 8.460 | 7.630 | 8.160 | 36,829 | +0.25(+3.16%) |
Jun 21, 2018 | 7.420 | 8.223 | 7.200 | 7.910 | 46,385 | +0.49(+6.60%) |
Jun 20, 2018 | 6.730 | 7.642 | 6.500 | 7.420 | 55,243 | +0.52(+7.54%) |
Jun 19, 2018 | 7.780 | 7.780 | 6.070 | 6.900 | 125,133 | -0.90(-11.54%) |
Jun 18, 2018 | 7.780 | 8.240 | 7.640 | 7.800 | 42,352 | -0.02(-0.26%) |
Jun 15, 2018 | 8.220 | 8.220 | 7.820 | 97,824 | -0.40(-4.87%) | |
Jun 14, 2018 | 8.970 | 9.694 | 8.020 | 8.220 | 105,834 | -0.68(-7.64%) |
Jun 13, 2018 | 9.400 | 9.420 | 8.910 | 8.900 | 65,511 | -0.45(-4.81%) |
Jun 12, 2018 | 9.670 | 9.990 | 9.200 | 9.350 | 41,941 | -0.32(-3.31%) |
Jun 11, 2018 | 10.27 | 10.50 | 9.620 | 9.670 | 105,677 | -0.66(-6.39%) |
Jun 08, 2018 | 10.88 | 10.94 | 9.781 | 10.33 | 72,306 | -0.36(-3.37%) |
Jun 07, 2018 | 10.65 | 11.20 | 10.65 | 10.69 | 36,216 | +0.03(+0.28%) |
Jun 06, 2018 | 10.56 | 11.20 | 10.56 | 10.66 | 57,533 | -0.11(-1.02%) |
Jun 05, 2018 | 10.76 | 10.85 | 10.35 | 10.77 | 43,674 | -0.09(-0.83%) |
Jun 04, 2018 | 10.99 | 11.21 | 10.00 | 10.86 | 96,263 | +0.11(+1.02%) |
Jun 01, 2018 | 10.55 | 11.42 | 10.55 | 10.75 | 120,004 | +0.26(+2.48%) |
May 31, 2018 | 10.91 | 12.24 | 10.29 | 10.49 | 250,435 | +0.98(+10.30%) |
May 30, 2018 | 9.390 | 9.630 | 8.900 | 9.510 | 68,531 | +0.22(+2.37%) |
May 29, 2018 | 8.860 | 9.580 | 8.860 | 9.290 | 40,794 | +0.43(+4.85%) |
May 25, 2018 | 8.860 | 8.860 | 8.860 | 0 | -1.16(-11.58%) | |
May 24, 2018 | 9.860 | 10.10 | 9.572 | 10.02 | 37,155 | +0.22(+2.24%) |
May 23, 2018 | 10.01 | 10.30 | 9.660 | 9.800 | 91,248 | -0.30(-2.97%) |
May 22, 2018 | 10.00 | 10.32 | 10.00 | 10.10 | 23,797 | -0.12(-1.17%) |
May 21, 2018 | 10.72 | 10.72 | 9.500 | 10.22 | 69,804 | -0.57(-5.28%) |
May 18, 2018 | 11.88 | 12.00 | 10.63 | 10.79 | 34,223 | -0.80(-6.90%) |
May 17, 2018 | 11.90 | 12.67 | 10.56 | 11.59 | 264,716 | -0.19(-1.61%) |
May 16, 2018 | 10.74 | 11.94 | 10.000 | 11.78 | 244,673 | +1.20(+11.34%) |
May 15, 2018 | 8.740 | 10.76 | 8.520 | 10.58 | 337,392 | +1.78(+20.23%) |
May 14, 2018 | 10.59 | 10.80 | 8.170 | 8.800 | 435,934 | -2.07(-19.04%) |
May 11, 2018 | 13.13 | 13.13 | 10.70 | 10.87 | 318,827 | -2.46(-18.45%) |
May 10, 2018 | 15.08 | 15.09 | 13.25 | 13.33 | 178,786 | -2.04(-13.27%) |
May 09, 2018 | 17.00 | 17.00 | 14.30 | 15.37 | 174,405 | -0.53(-3.33%) |
May 08, 2018 | 15.00 | 18.44 | 14.21 | 15.90 | 741,200 | +2.10(+15.22%) |
May 07, 2018 | 15.00 | 15.00 | 13.70 | 13.80 | 106,593 | -0.40(-2.82%) |
May 04, 2018 | 14.37 | 14.65 | 13.90 | 14.20 | 113,606 | -0.17(-1.18%) |
May 03, 2018 | 14.01 | 15.00 | 13.17 | 14.37 | 169,874 | +0.37(+2.64%) |
May 02, 2018 | 12.50 | 15.88 | 12.37 | 14.00 | 885,929 | +0.80(+6.06%) |
May 01, 2018 | 14.37 | 14.48 | 12.81 | 13.20 | 782,806 | -2.29(-14.78%) |
Apr 30, 2018 | 18.00 | 19.45 | 14.50 | 15.49 | 2,183,303 | +0.28(+1.84%) |
Apr 27, 2018 | 14.00 | 17.90 | 12.05 | 15.21 | 4,839,825 | +4.21(+38.27%) |
Apr 26, 2018 | 5.900 | 18.39 | 5.890 | 11.00 | 3,924,777 | +5.11(+86.76%) |
Apr 25, 2018 | 5.250 | 5.940 | 5.120 | 5.890 | 394,084 | +0.91(+18.28%) |
Apr 24, 2018 | 4.500 | 5.239 | 4.410 | 4.980 | 84,309 | +0.53(+12.03%) |
Apr 23, 2018 | 4.290 | 4.528 | 4.265 | 4.445 | 26,974 | +0.17(+3.86%) |
Apr 20, 2018 | 4.000 | 4.300 | 4.000 | 4.280 | 26,149 | +0.03(+0.72%) |
Apr 19, 2018 | 4.650 | 4.650 | 4.003 | 4.250 | 17,952 | -0.36(-7.82%) |
Apr 18, 2018 | 4.800 | 4.980 | 4.350 | 4.610 | 14,222 | -0.20(-4.16%) |
Apr 17, 2018 | 4.910 | 5.050 | 4.810 | 4.810 | 11,012 | -0.04(-0.82%) |
Apr 16, 2018 | 5.150 | 5.250 | 4.570 | 4.850 | 26,958 | -0.28(-5.46%) |
Apr 13, 2018 | 5.010 | 5.240 | 5.010 | 5.130 | 24,783 | +0.11(+2.19%) |
Apr 12, 2018 | 5.090 | 5.389 | 5.000 | 5.020 | 24,486 | -0.07(-1.38%) |
Apr 11, 2018 | 5.140 | 5.300 | 4.880 | 5.090 | 65,319 | +0.37(+7.84%) |
Apr 10, 2018 | 5.030 | 5.500 | 4.720 | 4.720 | 55,188 | -0.33(-6.53%) |
Apr 09, 2018 | 6.230 | 6.230 | 5.000 | 5.050 | 239,969 | -0.40(-7.34%) |
Apr 06, 2018 | 4.500 | 5.890 | 4.314 | 5.450 | 241,983 | +1.31(+31.74%) |
Apr 05, 2018 | 3.950 | 4.180 | 3.950 | 4.137 | 17,178 | +0.30(+7.73%) |
Apr 04, 2018 | 3.950 | 4.250 | 3.840 | 3.840 | 37,375 | -0.26(-6.34%) |
Apr 03, 2018 | 4.500 | 4.500 | 3.940 | 4.100 | 42,792 | -0.40(-8.89%) |
Apr 02, 2018 | 4.950 | 4.950 | 4.380 | 4.500 | 29,995 | -0.20(-4.26%) |