Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.430 | 3.500 | 3.360 | 3.430 | 11,471 | -0.20(-5.41%) |
Sep 27, 2018 | 3.750 | 3.762 | 3.150 | 3.626 | 28,485 | -0.12(-3.30%) |
Sep 26, 2018 | 3.902 | 3.909 | 3.723 | 3.750 | 2,149 | +0.02(+0.51%) |
Sep 25, 2018 | 3.723 | 3.909 | 3.723 | 3.731 | 3,805 | -0.04(-1.06%) |
Sep 24, 2018 | 3.906 | 4.116 | 3.675 | 3.771 | 19,157 | -0.15(-3.80%) |
Sep 21, 2018 | 3.780 | 3.920 | 3.780 | 3.920 | 2,771 | +0.14(+3.68%) |
Sep 20, 2018 | 3.850 | 4.199 | 3.669 | 3.781 | 19,377 | -0.14(-3.55%) |
Sep 19, 2018 | 3.990 | 4.060 | 3.853 | 3.920 | 6,360 | -0.07(-1.75%) |
Sep 18, 2018 | 3.640 | 4.186 | 3.640 | 3.990 | 11,118 | +0.32(+8.57%) |
Sep 17, 2018 | 3.920 | 4.060 | 3.675 | 3.675 | 21,893 | -0.25(-6.25%) |
Sep 14, 2018 | 4.200 | 4.200 | 3.850 | 3.920 | 7,457 | +0.14(+3.68%) |
Sep 13, 2018 | 4.263 | 4.530 | 3.720 | 3.781 | 14,991 | -0.28(-6.88%) |
Sep 12, 2018 | 4.340 | 4.736 | 4.011 | 4.060 | 22,960 | -0.21(-4.92%) |
Sep 11, 2018 | 4.270 | 4.480 | 3.977 | 4.270 | 10,357 | +0.03(+0.83%) |
Sep 10, 2018 | 4.830 | 4.830 | 3.938 | 4.235 | 28,440 | -0.67(-13.57%) |
Sep 07, 2018 | 4.550 | 4.900 | 4.480 | 4.900 | 3,471 | +0.33(+7.25%) |
Sep 06, 2018 | 4.480 | 4.570 | 4.480 | 4.569 | 5,236 | +0.09(+1.98%) |
Sep 05, 2018 | 4.550 | 4.725 | 4.480 | 4.480 | 4,949 | -0.14(-3.03%) |
Sep 04, 2018 | 4.900 | 4.900 | 4.550 | 4.620 | 5,348 | -0.20(-4.14%) |
Aug 31, 2018 | 4.819 | 4.819 | 4.819 | 0 | +0.41(+9.25%) | |
Aug 30, 2018 | 4.410 | 4.585 | 4.340 | 4.411 | 10,085 | -0.10(-2.19%) |
Aug 29, 2018 | 4.680 | 4.705 | 4.340 | 4.510 | 21,811 | -0.14(-3.11%) |
Aug 28, 2018 | 4.550 | 4.753 | 4.270 | 4.655 | 23,680 | +0.11(+2.31%) |
Aug 27, 2018 | 4.900 | 4.970 | 4.550 | 4.550 | 38,984 | -0.30(-6.20%) |
Aug 24, 2018 | 5.180 | 5.250 | 4.795 | 4.851 | 11,714 | -0.22(-4.29%) |
Aug 23, 2018 | 4.970 | 5.110 | 4.760 | 5.069 | 9,878 | +0.24(+4.94%) |
Aug 22, 2018 | 4.690 | 5.021 | 4.690 | 4.830 | 3,799 | +0.07(+1.47%) |
Aug 21, 2018 | 4.689 | 4.933 | 4.620 | 4.760 | 8,906 | +0.07(+1.48%) |
Aug 20, 2018 | 5.040 | 5.180 | 4.691 | 4.691 | 14,656 | -0.35(-6.93%) |
Aug 17, 2018 | 5.250 | 5.250 | 4.830 | 5.040 | 8,557 | +0.07(+1.41%) |
Aug 16, 2018 | 5.236 | 5.236 | 4.900 | 4.970 | 28,458 | +0.07(+1.43%) |
Aug 15, 2018 | 4.900 | 5.230 | 4.795 | 4.900 | 37,383 | +0.17(+3.63%) |
Aug 14, 2018 | 5.740 | 6.090 | 4.550 | 4.729 | 234,104 | -1.36(-22.36%) |
Aug 13, 2018 | 6.160 | 6.160 | 5.600 | 6.090 | 22,879 | -0.14(-2.25%) |
Aug 10, 2018 | 6.440 | 6.440 | 6.230 | 6.230 | 11,714 | -0.07(-1.11%) |
Aug 09, 2018 | 6.580 | 6.580 | 6.183 | 6.300 | 38,267 | -0.56(-8.16%) |
Aug 08, 2018 | 6.930 | 7.210 | 6.860 | 6.860 | 4,479 | -0.14(-2.00%) |
Aug 07, 2018 | 6.860 | 7.021 | 6.843 | 7.000 | 6,310 | +0.14(+2.04%) |
Aug 06, 2018 | 6.860 | 7.280 | 6.860 | 6.860 | 5,886 | -0.07(-1.01%) |
Aug 03, 2018 | 6.930 | 7.000 | 6.930 | 6.930 | 4,885 | +0.09(+1.28%) |
Aug 02, 2018 | 7.000 | 7.000 | 6.790 | 6.843 | 2,052 | +0.12(+1.81%) |
Aug 01, 2018 | 6.860 | 6.938 | 6.720 | 6.721 | 1,142 | -0.08(-1.22%) |
Jul 31, 2018 | 7.000 | 7.000 | 6.455 | 6.804 | 9,915 | -0.20(-2.80%) |
Jul 30, 2018 | 6.510 | 7.350 | 6.323 | 7.000 | 26,002 | +0.49(+7.53%) |
Jul 27, 2018 | 7.140 | 7.140 | 6.300 | 6.510 | 25,357 | -0.36(-5.30%) |
Jul 26, 2018 | 7.350 | 7.350 | 6.875 | 6.875 | 8,703 | -0.27(-3.72%) |
Jul 25, 2018 | 7.210 | 7.413 | 7.077 | 7.140 | 3,496 | +0.14(+2.00%) |
Jul 24, 2018 | 7.420 | 7.490 | 7.000 | 7.000 | 13,477 | -0.35(-4.76%) |
Jul 23, 2018 | 7.560 | 7.700 | 7.350 | 7.350 | 3,996 | -0.07(-0.94%) |
Jul 20, 2018 | 7.490 | 7.630 | 7.351 | 7.420 | 2,078 | +0.00(+0.00%) |
Jul 19, 2018 | 7.490 | 7.700 | 7.350 | 7.420 | 5,049 | +0.00(+0.00%) |
Jul 18, 2018 | 7.560 | 7.637 | 7.420 | 7.420 | 4,445 | -0.14(-1.85%) |
Jul 17, 2018 | 7.490 | 7.700 | 7.490 | 7.560 | 2,022 | +0.14(+1.89%) |
Jul 16, 2018 | 7.490 | 7.840 | 7.420 | 7.420 | 4,356 | -0.07(-0.93%) |
Jul 13, 2018 | 8.050 | 7.420 | 7.490 | 10,279 | +0.07(+0.94%) | |
Jul 12, 2018 | 7.560 | 7.589 | 7.350 | 7.420 | 5,650 | -0.07(-0.93%) |
Jul 11, 2018 | 7.630 | 7.787 | 7.490 | 7.490 | 3,231 | -0.28(-3.60%) |
Jul 10, 2018 | 7.560 | 7.840 | 7.490 | 7.770 | 11,115 | +0.28(+3.74%) |
Jul 09, 2018 | 7.420 | 7.630 | 7.420 | 7.490 | 5,438 | -0.07(-0.93%) |
Jul 06, 2018 | 7.629 | 7.655 | 7.490 | 7.560 | 2,083 | +0.07(+0.93%) |
Jul 05, 2018 | 7.560 | 7.683 | 7.420 | 7.490 | 4,818 | -0.04(-0.47%) |
Jul 03, 2018 | 7.525 | 7.525 | 7.525 | 0 | -0.03(-0.46%) |