Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.850 | 4.950 | 4.850 | 4.850 | 240,100 | -0.10(-2.02%) |
Sep 27, 2018 | 5.100 | 5.239 | 4.850 | 4.950 | 437,819 | +0.00(+0.00%) |
Sep 26, 2018 | 5.000 | 5.220 | 4.800 | 4.950 | 509,954 | -0.05(-1.00%) |
Sep 25, 2018 | 5.200 | 5.400 | 4.950 | 5.000 | 281,312 | -0.15(-2.91%) |
Sep 24, 2018 | 5.500 | 5.600 | 5.000 | 5.150 | 881,728 | -0.25(-4.63%) |
Sep 21, 2018 | 5.750 | 6.150 | 5.350 | 5.400 | 1,612,200 | -0.25(-4.42%) |
Sep 20, 2018 | 5.000 | 5.800 | 5.000 | 5.650 | 1,697,050 | +0.70(+14.14%) |
Sep 19, 2018 | 4.650 | 5.000 | 4.600 | 4.950 | 660,582 | +0.35(+7.61%) |
Sep 18, 2018 | 4.250 | 4.600 | 4.250 | 4.600 | 505,993 | +0.40(+9.52%) |
Sep 17, 2018 | 4.750 | 4.750 | 4.200 | 4.200 | 823,807 | -0.55(-11.58%) |
Sep 14, 2018 | 4.050 | 5.250 | 4.050 | 4.750 | 3,015,400 | +0.90(+23.38%) |
Sep 13, 2018 | 4.050 | 4.050 | 3.850 | 3.850 | 166,494 | +0.05(+1.32%) |
Sep 12, 2018 | 3.800 | 3.950 | 3.750 | 3.800 | 216,072 | +0.00(+0.00%) |
Sep 11, 2018 | 3.950 | 3.950 | 3.800 | 3.800 | 224,507 | -0.15(-3.80%) |
Sep 10, 2018 | 4.000 | 4.050 | 3.900 | 3.950 | 132,272 | -0.02(-0.63%) |
Sep 07, 2018 | 4.000 | 4.050 | 3.950 | 3.975 | 168,900 | -0.02(-0.62%) |
Sep 06, 2018 | 4.100 | 4.109 | 4.000 | 4.000 | 148,415 | -0.10(-2.44%) |
Sep 05, 2018 | 4.250 | 4.300 | 4.100 | 4.100 | 150,985 | -0.15(-3.53%) |
Sep 04, 2018 | 4.250 | 4.292 | 4.150 | 4.250 | 222,223 | +0.10(+2.41%) |
Aug 31, 2018 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.000 | 4.200 | 4.000 | 4.150 | 249,133 | +0.10(+2.47%) |
Aug 29, 2018 | 4.050 | 4.100 | 4.050 | 4.050 | 48,984 | -0.05(-1.22%) |
Aug 28, 2018 | 4.050 | 4.100 | 4.050 | 4.100 | 85,031 | +0.10(+2.50%) |
Aug 27, 2018 | 4.000 | 4.100 | 4.000 | 4.000 | 112,457 | +0.00(+0.00%) |
Aug 24, 2018 | 4.150 | 4.150 | 4.000 | 4.000 | 144,900 | -0.05(-1.23%) |
Aug 23, 2018 | 4.150 | 4.150 | 4.000 | 4.050 | 129,489 | -0.05(-1.22%) |
Aug 22, 2018 | 4.100 | 4.100 | 4.000 | 4.100 | 110,564 | +0.10(+2.50%) |
Aug 21, 2018 | 4.000 | 4.150 | 4.000 | 4.000 | 105,499 | +0.00(+0.00%) |
Aug 20, 2018 | 4.050 | 4.150 | 4.000 | 4.000 | 164,504 | -0.05(-1.23%) |
Aug 17, 2018 | 4.250 | 4.250 | 4.050 | 4.050 | 79,500 | -0.05(-1.22%) |
Aug 16, 2018 | 4.050 | 4.250 | 3.950 | 4.100 | 316,551 | +0.10(+2.50%) |
Aug 15, 2018 | 4.150 | 4.150 | 3.950 | 4.000 | 158,351 | -0.15(-3.61%) |
Aug 14, 2018 | 4.000 | 4.250 | 3.971 | 4.150 | 166,905 | +0.15(+3.75%) |
Aug 13, 2018 | 4.200 | 4.200 | 3.900 | 4.000 | 283,932 | -0.20(-4.76%) |
Aug 10, 2018 | 3.800 | 4.250 | 3.750 | 4.200 | 328,600 | +0.35(+9.09%) |
Aug 09, 2018 | 3.950 | 4.100 | 3.820 | 3.850 | 365,549 | -0.25(-6.10%) |
Aug 08, 2018 | 4.050 | 4.150 | 4.000 | 4.100 | 159,820 | +0.00(+0.00%) |
Aug 07, 2018 | 4.050 | 4.129 | 4.050 | 4.100 | 87,604 | +0.07(+1.86%) |
Aug 06, 2018 | 4.100 | 4.200 | 4.000 | 4.025 | 121,369 | -0.07(-1.83%) |
Aug 03, 2018 | 3.950 | 4.100 | 3.900 | 4.100 | 207,700 | +0.15(+3.80%) |
Aug 02, 2018 | 3.750 | 3.950 | 3.750 | 3.950 | 117,860 | +0.20(+5.33%) |
Aug 01, 2018 | 3.950 | 4.000 | 3.750 | 3.750 | 116,818 | -0.23(-5.66%) |
Jul 31, 2018 | 4.000 | 4.000 | 3.900 | 3.975 | 78,749 | -0.05(-1.24%) |
Jul 30, 2018 | 4.050 | 4.050 | 3.950 | 4.025 | 167,571 | -0.02(-0.62%) |
Jul 27, 2018 | 4.050 | 4.150 | 4.000 | 4.050 | 118,300 | -0.03(-0.61%) |
Jul 26, 2018 | 4.100 | 4.125 | 4.000 | 4.075 | 167,455 | -0.08(-1.81%) |
Jul 25, 2018 | 4.250 | 4.250 | 4.100 | 4.150 | 116,345 | -0.02(-0.60%) |
Jul 24, 2018 | 4.100 | 4.300 | 4.100 | 4.175 | 115,704 | -0.03(-0.60%) |
Jul 23, 2018 | 4.150 | 4.250 | 4.100 | 4.200 | 88,080 | -0.02(-0.59%) |
Jul 20, 2018 | 4.200 | 4.250 | 4.100 | 4.225 | 207,584 | +0.02(+0.60%) |
Jul 19, 2018 | 4.300 | 4.350 | 4.200 | 4.200 | 42,228 | -0.14(-3.14%) |
Jul 18, 2018 | 4.300 | 4.350 | 4.300 | 4.336 | 71,220 | -0.01(-0.32%) |
Jul 17, 2018 | 4.250 | 4.350 | 4.250 | 4.350 | 57,309 | +0.10(+2.35%) |
Jul 16, 2018 | 4.200 | 4.300 | 4.150 | 4.250 | 63,862 | +0.03(+0.59%) |
Jul 13, 2018 | 4.250 | 4.263 | 4.150 | 4.225 | 95,381 | +0.00(+0.00%) |
Jul 12, 2018 | 4.200 | 4.300 | 4.200 | 4.225 | 71,474 | +0.00(+0.00%) |
Jul 11, 2018 | 4.250 | 4.350 | 4.200 | 4.225 | 105,907 | -0.08(-1.74%) |
Jul 10, 2018 | 4.400 | 4.550 | 4.251 | 4.300 | 258,483 | -0.05(-1.15%) |
Jul 09, 2018 | 4.300 | 4.400 | 4.300 | 4.350 | 135,802 | +0.05(+1.16%) |
Jul 06, 2018 | 4.300 | 4.350 | 4.250 | 4.300 | 140,099 | +0.00(+0.00%) |
Jul 05, 2018 | 4.300 | 4.350 | 4.250 | 4.300 | 80,727 | -0.05(-1.15%) |
Jul 03, 2018 | 4.350 | 4.350 | 4.350 | 0 | -0.05(-1.14%) |