Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.770 | 3.770 | 3.770 | 16 | +0.00(+0.00%) | |
Sep 27, 2018 | 3.770 | 3.770 | 3.770 | 65 | +0.00(+0.00%) | |
Sep 25, 2018 | 3.770 | 3.770 | 3.770 | 0 | +0.70(+22.80%) | |
Sep 24, 2018 | 3.780 | 3.780 | 3.070 | 3.070 | 1,223 | -0.04(-1.29%) |
Sep 21, 2018 | 3.110 | 3.110 | 3.110 | 74 | +0.00(+0.00%) | |
Sep 20, 2018 | 3.110 | 3.110 | 3.110 | 3.110 | 227 | +0.01(+0.32%) |
Sep 19, 2018 | 3.270 | 3.980 | 3.100 | 3.100 | 2,775 | -0.15(-4.62%) |
Sep 18, 2018 | 3.260 | 3.490 | 3.250 | 3.250 | 2,490 | -0.27(-7.67%) |
Sep 17, 2018 | 3.520 | 3.520 | 3.520 | 46 | +0.00(+0.00%) | |
Sep 14, 2018 | 3.520 | 3.520 | 3.520 | 7 | +0.00(+0.00%) | |
Sep 13, 2018 | 3.520 | 3.520 | 3.520 | 3.520 | 333 | -0.08(-2.22%) |
Sep 12, 2018 | 3.700 | 3.700 | 3.600 | 3.600 | 545 | -0.03(-0.83%) |
Sep 10, 2018 | 3.630 | 3.630 | 3.630 | 0 | +0.31(+9.34%) | |
Sep 07, 2018 | 3.320 | 3.320 | 3.320 | 3.320 | 100 | -0.01(-0.30%) |
Sep 06, 2018 | 3.330 | 3.330 | 3.330 | 38 | +0.00(+0.00%) | |
Sep 05, 2018 | 3.330 | 3.330 | 3.330 | 3.330 | 265 | +0.01(+0.30%) |
Sep 04, 2018 | 3.320 | 3.320 | 3.320 | 3.320 | 440 | -0.68(-17.00%) |
Aug 31, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.890 | 4.000 | 3.662 | 4.000 | 560 | +0.48(+13.65%) |
Aug 29, 2018 | 3.310 | 3.990 | 3.260 | 3.519 | 800 | +0.10(+2.91%) |
Aug 28, 2018 | 5.000 | 5.000 | 3.420 | 3.420 | 892 | -1.58(-31.60%) |
Aug 27, 2018 | 3.060 | 5.000 | 3.060 | 5.000 | 658 | +1.74(+53.37%) |
Aug 24, 2018 | 3.300 | 3.400 | 3.260 | 3.260 | 1,200 | -0.04(-1.21%) |
Aug 23, 2018 | 3.490 | 3.490 | 3.300 | 3.300 | 279 | +0.00(+0.00%) |
Aug 22, 2018 | 3.600 | 3.650 | 3.300 | 3.300 | 830 | -0.10(-2.94%) |
Aug 21, 2018 | 3.250 | 3.400 | 3.250 | 3.400 | 960 | +0.10(+3.03%) |
Aug 20, 2018 | 3.300 | 3.400 | 3.300 | 3.300 | 863 | +0.05(+1.54%) |
Aug 17, 2018 | 3.280 | 3.400 | 3.250 | 3.250 | 4,400 | -0.15(-4.41%) |
Aug 16, 2018 | 3.280 | 3.740 | 3.280 | 3.400 | 385 | -0.47(-12.12%) |
Aug 15, 2018 | 3.869 | 3.869 | 3.869 | 60 | +0.00(+0.00%) | |
Aug 14, 2018 | 3.869 | 3.869 | 3.869 | 41 | +0.00(+0.00%) | |
Aug 13, 2018 | 3.290 | 3.900 | 3.280 | 3.869 | 1,590 | +0.59(+17.96%) |
Aug 10, 2018 | 3.500 | 3.500 | 3.280 | 3.280 | 300 | -0.22(-6.35%) |
Aug 09, 2018 | 3.570 | 3.570 | 3.502 | 3.502 | 310 | -0.49(-12.22%) |
Aug 08, 2018 | 3.550 | 3.990 | 3.550 | 3.990 | 365 | +0.00(+0.00%) |
Aug 07, 2018 | 3.300 | 3.990 | 3.300 | 3.990 | 1,592 | +0.69(+20.91%) |
Aug 06, 2018 | 3.300 | 3.310 | 3.300 | 3.300 | 2,119 | -0.65(-16.46%) |
Aug 03, 2018 | 3.950 | 3.950 | 3.950 | 3.950 | 300 | +0.00(+0.00%) |
Aug 02, 2018 | 3.950 | 3.950 | 3.950 | 3.950 | 366 | +0.00(+0.00%) |
Aug 01, 2018 | 62 | +0.00(+0.00%) | ||||
Jul 31, 2018 | 4.240 | 4.240 | 4.240 | 4.240 | 207 | -0.01(-0.24%) |
Jul 30, 2018 | 3.910 | 4.250 | 3.910 | 4.250 | 765 | +0.34(+8.70%) |
Jul 27, 2018 | 4.010 | 4.010 | 3.910 | 3.910 | 1,100 | -0.65(-14.25%) |
Jul 26, 2018 | 4.560 | 4.560 | 4.560 | 4.560 | 402 | +0.15(+3.52%) |
Jul 25, 2018 | 4.405 | 4.405 | 4.405 | 4.405 | 152 | +0.16(+3.65%) |
Jul 24, 2018 | 4.570 | 4.570 | 4.250 | 4.250 | 1,275 | -0.32(-7.00%) |
Jul 23, 2018 | 4.560 | 4.570 | 4.560 | 4.570 | 221 | +0.72(+18.70%) |
Jul 20, 2018 | 3.850 | 3.850 | 3.850 | 3.850 | 200 | +0.05(+1.32%) |
Jul 19, 2018 | 3.800 | 3.800 | 3.800 | 3.800 | 125 | +0.05(+1.33%) |
Jul 18, 2018 | 4.620 | 4.620 | 3.700 | 3.750 | 3,064 | -0.05(-1.32%) |
Jul 17, 2018 | 3.750 | 3.800 | 3.750 | 3.800 | 1,985 | +0.00(+0.00%) |
Jul 16, 2018 | 4.310 | 4.310 | 3.750 | 3.800 | 2,936 | -1.30(-25.49%) |
Jul 13, 2018 | 6.000 | 6.000 | 4.310 | 5.100 | 1,043 | -0.14(-2.67%) |
Jul 12, 2018 | 5.500 | 6.250 | 4.750 | 5.240 | 2,851 | +0.24(+4.80%) |
Jul 11, 2018 | 4.300 | 6.000 | 4.300 | 5.000 | 8,570 | -0.50(-9.09%) |
Jul 10, 2018 | 5.500 | 5.500 | 4.250 | 5.500 | 755 | +0.10(+1.85%) |
Jul 09, 2018 | 5.900 | 5.900 | 5.400 | 5.400 | 654 | +1.15(+27.06%) |
Jul 05, 2018 | 4.250 | 4.250 | 4.250 | 35 | -0.25(-5.56%) | |
Jul 03, 2018 | 4.500 | 4.500 | 4.500 | 0 | -0.30(-6.25%) | |
Jul 02, 2018 | 4.800 | 5.750 | 4.800 | 4.800 | 4,803 | +0.80(+20.00%) |
Jun 26, 2018 | 4.000 | 4.000 | 4.000 | 207 | +0.34(+9.29%) | |
Jun 25, 2018 | 4.250 | 4.250 | 3.660 | 3.660 | 570 | -0.34(-8.50%) |
Jun 22, 2018 | 4.250 | 4.250 | 4.000 | 4.000 | 391 | -0.50(-11.11%) |
Jun 21, 2018 | 4.500 | 4.500 | 4.500 | 4.500 | 218 | +0.00(+0.00%) |
Jun 20, 2018 | 4.900 | 4.900 | 3.300 | 4.500 | 921 | +0.00(+0.00%) |
Jun 19, 2018 | 5.300 | 5.300 | 4.500 | 4.500 | 650 | -0.85(-15.89%) |
Jun 15, 2018 | 5.350 | 5.350 | 5.350 | 77 | +0.10(+1.90%) | |
Jun 14, 2018 | 5.250 | 5.250 | 5.250 | 5.250 | 650 | +0.00(+0.00%) |
Jun 13, 2018 | 5.250 | 5.250 | 5.250 | 5.250 | 414 | -0.43(-7.57%) |
Jun 12, 2018 | 5.000 | 5.680 | 5.000 | 5.680 | 431 | +0.68(+13.60%) |
Jun 11, 2018 | 4.740 | 5.680 | 4.740 | 5.000 | 1,088 | +0.51(+11.36%) |
Jun 08, 2018 | 4.490 | 4.490 | 4.490 | 4.490 | 350 | -0.50(-10.02%) |
Jun 07, 2018 | 4.990 | 4.990 | 4.990 | 4.990 | 405 | +0.00(+0.00%) |
Jun 06, 2018 | 4.990 | 4.990 | 4.990 | 4.990 | 130 | -0.02(-0.40%) |
Jun 05, 2018 | 5.010 | 5.010 | 5.010 | 5.010 | 1,030 | +0.00(+0.00%) |
Jun 04, 2018 | 6.510 | 6.510 | 3.020 | 5.010 | 6,318 | -1.50(-23.04%) |
Jun 01, 2018 | 5.690 | 6.750 | 5.690 | 6.510 | 1,045 | +1.10(+20.33%) |
May 31, 2018 | 5.500 | 5.700 | 5.410 | 5.410 | 1,331 | -0.01(-0.18%) |
May 30, 2018 | 5.480 | 5.510 | 5.410 | 5.420 | 570 | -0.08(-1.45%) |
May 29, 2018 | 6.000 | 6.000 | 5.420 | 5.500 | 1,108 | -1.55(-21.99%) |
May 25, 2018 | 7.050 | 7.050 | 7.050 | 0 | -0.35(-4.73%) | |
May 24, 2018 | 7.700 | 7.700 | 7.400 | 7.400 | 240 | -0.45(-5.73%) |
May 23, 2018 | 8.000 | 8.000 | 7.850 | 7.850 | 978 | -0.10(-1.26%) |
May 22, 2018 | 7.890 | 7.950 | 7.890 | 7.950 | 526 | +0.44(+5.86%) |
May 21, 2018 | 7.510 | 7.510 | 7.510 | 7.510 | 235 | -0.39(-4.94%) |
May 17, 2018 | 7.900 | 7.900 | 7.900 | 42 | -0.10(-1.25%) | |
May 16, 2018 | 8.000 | 8.000 | 8.000 | 8.000 | 429 | +0.00(+0.00%) |
May 15, 2018 | 8.890 | 8.890 | 8.000 | 8.000 | 806 | -0.65(-7.51%) |
May 14, 2018 | 8.660 | 8.660 | 8.650 | 8.650 | 386 | -0.01(-0.12%) |
May 11, 2018 | 8.980 | 8.980 | 8.660 | 8.660 | 716 | -0.05(-0.57%) |
May 10, 2018 | 8.710 | 8.710 | 8.710 | 8.710 | 130 | +0.00(+0.00%) |
May 09, 2018 | 8.710 | 8.710 | 8.700 | 8.710 | 600 | -0.02(-0.23%) |
May 07, 2018 | 8.730 | 8.730 | 8.730 | 0 | +0.02(+0.23%) | |
May 04, 2018 | 8.810 | 8.870 | 8.710 | 8.710 | 1,103 | -0.20(-2.24%) |
May 03, 2018 | 10.99 | 10.99 | 8.810 | 8.910 | 856 | +0.30(+3.48%) |
Apr 30, 2018 | 8.610 | 8.610 | 8.610 | 31 | +0.00(+0.00%) | |
Apr 27, 2018 | 8.610 | 8.610 | 8.500 | 8.610 | 1,225 | -0.09(-1.03%) |
Apr 26, 2018 | 8.610 | 8.700 | 8.610 | 8.700 | 587 | -1.30(-13.00%) |
Apr 23, 2018 | 10.00 | 10.00 | 10.00 | 7 | -0.04(-0.40%) | |
Apr 20, 2018 | 10.03 | 10.04 | 10.01 | 10.04 | 818 | +0.02(+0.20%) |
Apr 19, 2018 | 10.01 | 10.02 | 10.01 | 10.02 | 786 | +0.52(+5.47%) |
Apr 18, 2018 | 9.500 | 9.500 | 9.500 | 9.500 | 215 | +0.60(+6.74%) |
Apr 17, 2018 | 8.900 | 8.900 | 8.900 | 8.900 | 197 | +0.41(+4.83%) |
Apr 16, 2018 | 8.350 | 11.24 | 8.350 | 8.490 | 1,670 | +0.88(+11.56%) |
Apr 13, 2018 | 7.610 | 7.610 | 7.610 | 7.610 | 348 | -0.88(-10.37%) |
Apr 12, 2018 | 8.500 | 8.500 | 7.250 | 8.490 | 2,127 | -1.01(-10.63%) |
Apr 11, 2018 | 9.610 | 9.610 | 7.340 | 9.500 | 1,660 | -0.12(-1.25%) |
Apr 10, 2018 | 9.900 | 9.900 | 9.620 | 9.620 | 484 | -0.38(-3.80%) |
Apr 09, 2018 | 10.20 | 10.20 | 10.00 | 10.00 | 2,188 | -0.05(-0.50%) |
Apr 06, 2018 | 10.25 | 10.25 | 10.05 | 10.05 | 1,192 | +0.05(+0.50%) |
Apr 05, 2018 | 9.810 | 10.00 | 9.810 | 10.00 | 968 | +0.25(+2.56%) |
Apr 04, 2018 | 9.650 | 9.750 | 9.650 | 9.750 | 220 | +0.15(+1.56%) |
Apr 03, 2018 | 9.800 | 9.810 | 9.600 | 9.600 | 2,567 | -0.40(-4.00%) |
Apr 02, 2018 | 10.00 | 10.00 | 10.00 | 10.00 | 304 | +0.00(+0.00%) |
Mar 29, 2018 | 10.00 | 10.00 | 10.00 | 0 | +0.14(+1.42%) | |
Mar 28, 2018 | 10.98 | 10.98 | 9.810 | 9.860 | 595 | -1.13(-10.28%) |
Mar 27, 2018 | 9.750 | 10.99 | 9.750 | 10.99 | 1,242 | +1.49(+15.68%) |
Mar 26, 2018 | 9.500 | 9.500 | 9.500 | 9.500 | 248 | -0.01(-0.11%) |
Mar 22, 2018 | 9.510 | 9.510 | 9.510 | 51 | +0.00(+0.00%) | |
Mar 21, 2018 | 10.25 | 10.50 | 9.510 | 9.510 | 2,507 | -0.99(-9.43%) |
Mar 20, 2018 | 10.97 | 10.97 | 10.50 | 10.50 | 627 | -0.46(-4.20%) |
Mar 19, 2018 | 10.98 | 11.05 | 10.95 | 10.96 | 2,521 | -0.01(-0.09%) |
Mar 16, 2018 | 10.75 | 10.98 | 10.75 | 10.97 | 762 | +0.72(+7.02%) |
Mar 15, 2018 | 11.85 | 11.85 | 10.01 | 10.25 | 2,968 | -1.74(-14.51%) |
Mar 14, 2018 | 12.04 | 12.04 | 11.99 | 11.99 | 2,877 | -0.46(-3.69%) |
Mar 13, 2018 | 13.00 | 13.00 | 12.03 | 12.45 | 1,489 | -0.05(-0.40%) |
Mar 12, 2018 | 12.01 | 12.50 | 12.01 | 12.50 | 1,337 | +0.49(+4.08%) |
Mar 08, 2018 | 12.01 | 12.01 | 12.01 | 19 | -0.01(-0.08%) | |
Mar 07, 2018 | 13.50 | 13.50 | 12.02 | 12.02 | 4,176 | -1.48(-10.96%) |
Mar 06, 2018 | 13.60 | 13.60 | 13.50 | 13.50 | 3,359 | -0.05(-0.37%) |
Mar 02, 2018 | 13.55 | 13.55 | 13.55 | 90 | +0.05(+0.37%) | |
Mar 01, 2018 | 13.55 | 13.99 | 13.50 | 13.50 | 1,968 | -0.25(-1.82%) |
Feb 27, 2018 | 13.75 | 13.75 | 13.75 | 198 | -1.25(-8.33%) | |
Feb 26, 2018 | 13.80 | 15.00 | 13.75 | 15.00 | 2,980 | +1.48(+10.95%) |
Feb 23, 2018 | 13.50 | 13.52 | 13.50 | 13.52 | 893 | +1.51(+12.57%) |
Feb 22, 2018 | 12.01 | 12.01 | 12.01 | 12.01 | 112 | +0.71(+6.28%) |
Feb 21, 2018 | 10.90 | 14.75 | 10.90 | 11.30 | 4,699 | +0.80(+7.62%) |
Feb 20, 2018 | 10.65 | 10.65 | 10.50 | 10.50 | 861 | -0.50(-4.55%) |
Feb 16, 2018 | 11.00 | 11.00 | 11.00 | 0 | +0.35(+3.29%) | |
Feb 15, 2018 | 10.65 | 10.65 | 10.65 | 10.65 | 242 | +0.05(+0.47%) |
Feb 14, 2018 | 9.110 | 10.99 | 9.100 | 10.60 | 1,762 | +1.50(+16.48%) |
Feb 13, 2018 | 9.110 | 9.590 | 8.020 | 9.100 | 2,635 | +0.60(+7.06%) |
Feb 12, 2018 | 10.49 | 10.49 | 8.500 | 8.500 | 1,943 | -1.76(-17.15%) |
Feb 09, 2018 | 10.26 | 11.50 | 10.25 | 10.26 | 3,567 | -1.14(-10.00%) |
Feb 08, 2018 | 11.00 | 11.50 | 10.25 | 11.40 | 1,113 | -0.10(-0.87%) |
Feb 07, 2018 | 11.60 | 11.60 | 11.60 | 11.50 | 2,949 | -0.50(-4.17%) |
Feb 06, 2018 | 11.75 | 14.00 | 11.56 | 12.00 | 3,029 | -1.90(-13.67%) |
Feb 05, 2018 | 13.65 | 14.00 | 13.65 | 13.90 | 3,016 | +0.25(+1.83%) |
Feb 02, 2018 | 14.30 | 14.30 | 13.65 | 13.65 | 917 | -0.35(-2.50%) |
Feb 01, 2018 | 14.00 | 15.00 | 13.50 | 14.00 | 2,949 | +0.00(+0.00%) |
Jan 31, 2018 | 12.95 | 14.00 | 11.25 | 14.00 | 2,136 | +1.00(+7.69%) |
Jan 30, 2018 | 13.00 | 11.00 | 13.00 | 2,321 | +2.00(+18.18%) | |
Jan 29, 2018 | 11.00 | 11.00 | 11.00 | 11.00 | 856 | +0.00(+0.00%) |
Jan 26, 2018 | 8.990 | 13.50 | 8.990 | 11.00 | 5,572 | +2.03(+22.64%) |
Jan 25, 2018 | 12.10 | 13.00 | 8.500 | 8.969 | 9,279 | -5.02(-35.89%) |
Jan 24, 2018 | 15.10 | 15.10 | 10.51 | 13.99 | 8,462 | -1.01(-6.73%) |
Jan 23, 2018 | 16.00 | 17.50 | 15.00 | 15.00 | 1,823 | -1.00(-6.25%) |
Jan 22, 2018 | 20.00 | 20.00 | 15.00 | 16.00 | 10,126 | -4.00(-20.00%) |
Jan 19, 2018 | 23.50 | 23.50 | 17.01 | 20.00 | 2,136 | -2.00(-9.09%) |
Jan 18, 2018 | 16.01 | 24.00 | 16.01 | 22.00 | 3,615 | +6.00(+37.50%) |
Jan 17, 2018 | 16.05 | 16.05 | 13.10 | 16.00 | 2,954 | +0.00(+0.00%) |
Jan 16, 2018 | 22.00 | 13.01 | 16.00 | 6,080 | -6.00(-27.27%) | |
Jan 12, 2018 | 22.00 | 22.00 | 22.00 | 0 | +5.00(+29.41%) | |
Jan 11, 2018 | 15.00 | 17.00 | 12.10 | 17.00 | 1,552 | +2.01(+13.41%) |