Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.620 | 2.740 | 2.550 | 2.550 | 42,500 | -0.08(-3.04%) |
Sep 27, 2018 | 2.610 | 2.744 | 2.528 | 2.630 | 66,895 | +0.00(+0.00%) |
Sep 26, 2018 | 2.660 | 2.780 | 2.600 | 2.630 | 36,608 | +0.00(+0.00%) |
Sep 25, 2018 | 2.660 | 2.816 | 2.600 | 2.630 | 73,801 | +0.00(+0.00%) |
Sep 24, 2018 | 2.860 | 2.860 | 2.625 | 2.630 | 135,788 | -0.22(-7.72%) |
Sep 21, 2018 | 3.270 | 3.310 | 2.800 | 2.850 | 193,600 | -0.41(-12.58%) |
Sep 20, 2018 | 3.050 | 3.430 | 3.050 | 3.260 | 146,523 | +0.23(+7.59%) |
Sep 19, 2018 | 3.150 | 3.330 | 3.000 | 3.030 | 161,406 | -0.07(-2.26%) |
Sep 18, 2018 | 2.860 | 3.250 | 2.860 | 3.100 | 223,957 | +0.27(+9.54%) |
Sep 17, 2018 | 2.780 | 2.950 | 2.650 | 2.830 | 116,618 | -0.01(-0.35%) |
Sep 14, 2018 | 2.720 | 3.180 | 2.500 | 2.840 | 409,100 | +0.27(+10.51%) |
Sep 13, 2018 | 2.630 | 2.750 | 2.289 | 2.570 | 183,637 | -0.03(-1.15%) |
Sep 12, 2018 | 2.750 | 2.762 | 2.580 | 2.600 | 73,682 | -0.17(-6.14%) |
Sep 11, 2018 | 2.920 | 3.030 | 2.700 | 2.770 | 77,882 | -0.17(-5.78%) |
Sep 10, 2018 | 3.080 | 3.100 | 2.780 | 2.940 | 207,584 | -0.12(-3.92%) |
Sep 07, 2018 | 2.950 | 3.080 | 2.950 | 3.060 | 55,000 | +0.11(+3.73%) |
Sep 06, 2018 | 3.010 | 3.120 | 2.910 | 2.950 | 33,044 | -0.06(-1.99%) |
Sep 05, 2018 | 3.300 | 3.340 | 2.851 | 3.010 | 77,265 | -0.28(-8.51%) |
Sep 04, 2018 | 3.220 | 3.300 | 3.200 | 3.290 | 26,810 | +0.12(+3.79%) |
Aug 31, 2018 | 3.170 | 3.170 | 3.170 | 0 | +0.03(+0.96%) | |
Aug 30, 2018 | 3.200 | 3.281 | 3.140 | 3.140 | 24,439 | -0.11(-3.38%) |
Aug 29, 2018 | 3.330 | 3.330 | 3.110 | 3.250 | 68,693 | -0.10(-2.99%) |
Aug 28, 2018 | 3.440 | 3.442 | 3.250 | 3.350 | 66,192 | -0.06(-1.76%) |
Aug 27, 2018 | 3.390 | 3.450 | 3.270 | 3.410 | 58,117 | +0.14(+4.28%) |
Aug 24, 2018 | 3.650 | 3.650 | 3.210 | 3.270 | 119,100 | -0.38(-10.41%) |
Aug 23, 2018 | 3.510 | 3.670 | 3.510 | 3.650 | 95,586 | +0.16(+4.58%) |
Aug 22, 2018 | 3.270 | 3.590 | 3.250 | 3.490 | 141,301 | +0.25(+7.72%) |
Aug 21, 2018 | 3.200 | 3.300 | 3.150 | 3.240 | 95,648 | +0.03(+0.93%) |
Aug 20, 2018 | 2.910 | 3.240 | 2.910 | 3.210 | 173,375 | +0.28(+9.56%) |
Aug 17, 2018 | 2.980 | 3.050 | 2.850 | 2.930 | 62,400 | -0.02(-0.68%) |
Aug 16, 2018 | 2.900 | 2.980 | 2.800 | 2.950 | 185,049 | +0.10(+3.51%) |
Aug 15, 2018 | 3.000 | 3.000 | 2.710 | 2.850 | 376,277 | -0.16(-5.32%) |
Aug 14, 2018 | 3.380 | 4.100 | 2.950 | 3.010 | 8,187,265 | +0.24(+8.66%) |
Aug 13, 2018 | 2.970 | 2.990 | 2.500 | 2.770 | 231,594 | -0.21(-7.05%) |
Aug 10, 2018 | 3.040 | 3.120 | 2.970 | 2.980 | 87,000 | -0.08(-2.61%) |
Aug 09, 2018 | 3.040 | 3.180 | 3.025 | 3.060 | 26,334 | -0.02(-0.53%) |
Aug 08, 2018 | 3.250 | 3.284 | 3.020 | 3.076 | 86,699 | -0.18(-5.63%) |
Aug 07, 2018 | 3.140 | 3.399 | 3.060 | 3.260 | 101,962 | +0.11(+3.49%) |
Aug 06, 2018 | 3.330 | 3.350 | 2.940 | 3.150 | 110,831 | -0.20(-5.97%) |
Aug 03, 2018 | 3.450 | 3.515 | 3.300 | 3.350 | 67,300 | -0.12(-3.46%) |
Aug 02, 2018 | 3.620 | 3.620 | 3.410 | 3.470 | 48,544 | -0.13(-3.61%) |
Aug 01, 2018 | 3.530 | 3.650 | 3.179 | 3.600 | 173,793 | +0.02(+0.56%) |
Jul 31, 2018 | 4.100 | 4.170 | 3.510 | 3.580 | 2,169,122 | +0.26(+7.83%) |
Jul 30, 2018 | 3.450 | 3.610 | 3.250 | 3.320 | 392,681 | -0.10(-2.92%) |
Jul 27, 2018 | 3.340 | 3.720 | 3.200 | 3.420 | 474,200 | +0.06(+1.79%) |
Jul 26, 2018 | 3.250 | 3.380 | 2.583 | 3.360 | 450,844 | +0.13(+4.02%) |
Jul 25, 2018 | 3.730 | 3.820 | 3.080 | 3.230 | 342,989 | -0.52(-13.87%) |
Jul 24, 2018 | 4.100 | 4.160 | 3.720 | 3.750 | 257,392 | -0.42(-10.07%) |
Jul 23, 2018 | 4.600 | 4.676 | 4.121 | 4.170 | 188,101 | -0.44(-9.54%) |
Jul 20, 2018 | 4.710 | 4.775 | 4.600 | 4.610 | 107,217 | -0.04(-0.86%) |
Jul 19, 2018 | 4.800 | 4.900 | 4.650 | 4.650 | 331,512 | -0.15(-3.12%) |
Jul 18, 2018 | 4.830 | 4.830 | 4.560 | 4.800 | 176,972 | -0.03(-0.62%) |
Jul 17, 2018 | 4.890 | 5.050 | 4.800 | 4.830 | 256,277 | -0.02(-0.41%) |
Jul 16, 2018 | 4.910 | 5.130 | 4.677 | 4.850 | 552,441 | -0.02(-0.41%) |
Jul 13, 2018 | 5.000 | 5.100 | 4.851 | 4.870 | 257,400 | -0.12(-2.40%) |
Jul 12, 2018 | 4.830 | 5.129 | 4.740 | 4.990 | 439,213 | +0.19(+3.96%) |
Jul 11, 2018 | 4.890 | 4.990 | 4.500 | 4.800 | 423,707 | -0.01(-0.21%) |
Jul 10, 2018 | 4.530 | 4.985 | 4.150 | 4.810 | 497,580 | +0.38(+8.58%) |
Jul 09, 2018 | 4.750 | 4.790 | 4.250 | 4.430 | 255,293 | -0.27(-5.74%) |
Jul 06, 2018 | 5.030 | 5.030 | 4.681 | 4.700 | 212,574 | -0.30(-6.00%) |
Jul 05, 2018 | 5.100 | 5.100 | 4.860 | 5.000 | 145,214 | +0.01(+0.20%) |
Jul 03, 2018 | 4.990 | 4.990 | 4.990 | 0 | +0.02(+0.40%) |