Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.811 | 3.005 | 2.775 | 2.811 | 134,417 | +0.03(+0.95%) |
Sep 27, 2018 | 2.651 | 3.031 | 2.651 | 2.784 | 236,748 | +0.09(+3.28%) |
Sep 26, 2018 | 2.607 | 2.766 | 2.598 | 2.696 | 145,537 | +0.11(+4.10%) |
Sep 25, 2018 | 2.395 | 2.616 | 2.395 | 2.590 | 199,192 | +0.19(+8.12%) |
Sep 24, 2018 | 2.377 | 2.607 | 2.289 | 2.395 | 175,025 | -0.08(-3.21%) |
Sep 21, 2018 | 2.254 | 2.554 | 2.227 | 2.475 | 275,850 | +0.09(+3.70%) |
Sep 20, 2018 | 2.413 | 2.439 | 2.342 | 2.386 | 65,433 | -0.05(-2.17%) |
Sep 19, 2018 | 2.528 | 2.529 | 2.386 | 2.439 | 35,155 | -0.11(-4.17%) |
Sep 18, 2018 | 2.581 | 2.598 | 2.448 | 2.545 | 52,497 | -0.05(-2.04%) |
Sep 17, 2018 | 2.519 | 2.607 | 2.484 | 2.598 | 94,956 | +0.12(+5.00%) |
Sep 14, 2018 | 2.519 | 2.528 | 2.386 | 2.475 | 127,968 | -0.06(-2.44%) |
Sep 13, 2018 | 2.828 | 2.872 | 2.430 | 2.537 | 322,773 | -0.04(-1.71%) |
Sep 12, 2018 | 2.554 | 2.828 | 2.121 | 2.581 | 767,399 | +0.54(+26.41%) |
Sep 11, 2018 | 2.369 | 2.430 | 1.883 | 2.042 | 785,281 | -0.42(-16.91%) |
Sep 10, 2018 | 3.164 | 3.252 | 2.413 | 2.457 | 273,315 | -0.71(-22.35%) |
Sep 07, 2018 | 3.208 | 3.429 | 3.129 | 3.164 | 43,674 | -0.04(-1.10%) |
Sep 06, 2018 | 3.429 | 3.544 | 3.173 | 3.199 | 43,189 | -0.22(-6.46%) |
Sep 05, 2018 | 3.500 | 3.624 | 3.403 | 3.420 | 49,279 | -0.10(-2.76%) |
Sep 04, 2018 | 3.571 | 3.606 | 3.456 | 3.518 | 24,053 | -0.05(-1.48%) |
Aug 31, 2018 | 3.571 | 3.571 | 3.571 | 0 | +0.06(+1.76%) | |
Aug 30, 2018 | 3.447 | 3.579 | 3.447 | 3.509 | 18,162 | +0.06(+1.79%) |
Aug 29, 2018 | 3.535 | 3.615 | 3.403 | 3.447 | 66,185 | -0.12(-3.47%) |
Aug 28, 2018 | 3.571 | 3.650 | 3.571 | 3.571 | 12,378 | +0.00(+0.00%) |
Aug 27, 2018 | 3.571 | 3.606 | 3.500 | 3.571 | 120,358 | -0.02(-0.49%) |
Aug 24, 2018 | 3.677 | 3.898 | 3.579 | 3.588 | 41,864 | -0.09(-2.40%) |
Aug 23, 2018 | 3.827 | 4.083 | 3.677 | 3.677 | 45,671 | -0.21(-5.45%) |
Aug 22, 2018 | 4.066 | 4.066 | 3.765 | 3.889 | 18,491 | -0.13(-3.30%) |
Aug 21, 2018 | 3.632 | 4.021 | 3.597 | 4.021 | 108,534 | +0.35(+9.64%) |
Aug 20, 2018 | 3.756 | 3.756 | 3.571 | 3.668 | 21,961 | +0.00(+0.00%) |
Aug 17, 2018 | 3.765 | 3.783 | 3.637 | 3.668 | 17,650 | -0.13(-3.49%) |
Aug 16, 2018 | 3.809 | 3.818 | 3.721 | 3.800 | 11,269 | -0.03(-0.69%) |
Aug 15, 2018 | 3.871 | 3.889 | 3.756 | 3.827 | 17,229 | -0.06(-1.59%) |
Aug 14, 2018 | 3.774 | 3.889 | 3.712 | 3.889 | 25,400 | +0.09(+2.33%) |
Aug 13, 2018 | 3.650 | 3.800 | 3.562 | 3.800 | 35,992 | +0.13(+3.61%) |
Aug 10, 2018 | 3.447 | 3.677 | 3.447 | 3.668 | 42,429 | +0.16(+4.53%) |
Aug 09, 2018 | 3.518 | 3.553 | 3.491 | 3.509 | 44,903 | -0.04(-1.00%) |
Aug 08, 2018 | 3.482 | 3.606 | 3.482 | 3.544 | 26,309 | +0.01(+0.25%) |
Aug 07, 2018 | 3.509 | 3.579 | 3.420 | 3.535 | 56,816 | +0.00(+0.00%) |
Aug 06, 2018 | 3.526 | 3.597 | 3.367 | 3.535 | 17,085 | -0.02(-0.50%) |
Aug 03, 2018 | 3.562 | 3.615 | 3.358 | 3.553 | 151,163 | -0.03(-0.74%) |
Aug 02, 2018 | 3.650 | 3.747 | 3.261 | 3.579 | 249,343 | -0.10(-2.64%) |
Aug 01, 2018 | 3.880 | 3.967 | 3.659 | 3.677 | 46,164 | -0.23(-5.88%) |
Jul 31, 2018 | 3.898 | 4.066 | 3.898 | 3.906 | 41,306 | -0.01(-0.23%) |
Jul 30, 2018 | 3.853 | 3.977 | 3.845 | 3.915 | 38,624 | +0.10(+2.55%) |
Jul 27, 2018 | 3.862 | 3.880 | 3.818 | 3.818 | 6,223 | -0.08(-2.04%) |
Jul 26, 2018 | 3.836 | 3.906 | 3.836 | 3.898 | 10,912 | +0.02(+0.46%) |
Jul 25, 2018 | 3.924 | 3.986 | 3.818 | 3.880 | 13,115 | -0.02(-0.45%) |
Jul 24, 2018 | 3.818 | 4.066 | 3.800 | 3.898 | 29,760 | +0.08(+2.08%) |
Jul 23, 2018 | 3.800 | 3.933 | 3.800 | 3.818 | 18,523 | -0.01(-0.23%) |
Jul 20, 2018 | 3.880 | 3.942 | 3.800 | 3.827 | 30,478 | -0.04(-1.14%) |
Jul 19, 2018 | 3.836 | 4.004 | 3.827 | 3.871 | 37,767 | +0.06(+1.62%) |
Jul 18, 2018 | 3.800 | 3.880 | 3.800 | 3.809 | 15,333 | +0.01(+0.23%) |
Jul 17, 2018 | 3.730 | 3.906 | 3.730 | 3.800 | 26,165 | +0.07(+1.90%) |
Jul 16, 2018 | 3.889 | 3.889 | 3.730 | 3.730 | 16,971 | -0.04(-1.17%) |
Jul 13, 2018 | 3.800 | 3.889 | 3.756 | 3.774 | 19,484 | -0.05(-1.39%) |
Jul 12, 2018 | 3.769 | 3.933 | 3.761 | 3.827 | 8,638 | +0.02(+0.46%) |
Jul 11, 2018 | 4.136 | 4.136 | 3.747 | 3.809 | 21,741 | -0.05(-1.37%) |
Jul 10, 2018 | 4.074 | 4.110 | 3.818 | 3.862 | 20,369 | -0.19(-4.59%) |
Jul 09, 2018 | 4.127 | 4.136 | 3.934 | 4.048 | 25,976 | -0.10(-2.35%) |
Jul 06, 2018 | 4.092 | 4.233 | 4.092 | 4.145 | 33,656 | +0.05(+1.30%) |
Jul 05, 2018 | 4.119 | 4.145 | 3.968 | 4.092 | 26,920 | +0.06(+1.53%) |
Jul 03, 2018 | 4.030 | 4.030 | 4.030 | 0 | +0.09(+2.24%) |