Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.700 | 3.930 | 3.430 | 3.700 | 827,500 | +0.36(+10.78%) |
Sep 27, 2018 | 3.550 | 3.550 | 3.280 | 3.340 | 174,454 | -0.22(-6.18%) |
Sep 26, 2018 | 3.580 | 3.680 | 3.424 | 3.560 | 342,919 | -0.06(-1.66%) |
Sep 25, 2018 | 3.310 | 3.920 | 3.160 | 3.620 | 788,318 | +0.40(+12.42%) |
Sep 24, 2018 | 3.250 | 3.280 | 3.127 | 3.220 | 120,074 | +0.21(+6.98%) |
Sep 21, 2018 | 3.100 | 3.190 | 2.950 | 3.010 | 97,200 | -0.04(-1.31%) |
Sep 20, 2018 | 3.050 | 3.180 | 2.950 | 3.050 | 154,316 | -0.03(-0.97%) |
Sep 19, 2018 | 2.900 | 3.150 | 2.720 | 3.080 | 207,134 | +0.15(+5.12%) |
Sep 18, 2018 | 3.000 | 3.015 | 2.930 | 2.930 | 104,341 | -0.10(-3.30%) |
Sep 17, 2018 | 3.070 | 3.130 | 3.000 | 3.030 | 114,558 | -0.10(-3.19%) |
Sep 14, 2018 | 3.020 | 3.180 | 3.010 | 3.130 | 56,900 | +0.07(+2.29%) |
Sep 13, 2018 | 3.200 | 3.200 | 3.040 | 3.060 | 70,611 | -0.09(-2.86%) |
Sep 12, 2018 | 2.990 | 3.250 | 2.910 | 3.150 | 168,036 | +0.11(+3.62%) |
Sep 11, 2018 | 3.200 | 3.270 | 3.010 | 3.040 | 100,378 | -0.15(-4.70%) |
Sep 10, 2018 | 3.000 | 3.280 | 2.817 | 3.190 | 392,706 | +0.17(+5.63%) |
Sep 07, 2018 | 3.080 | 3.080 | 2.840 | 3.020 | 226,700 | -0.04(-1.31%) |
Sep 06, 2018 | 3.000 | 3.360 | 2.760 | 3.060 | 731,267 | +0.16(+5.52%) |
Sep 05, 2018 | 2.600 | 3.040 | 2.520 | 2.900 | 436,073 | +0.31(+11.97%) |
Sep 04, 2018 | 2.680 | 2.700 | 2.550 | 2.590 | 83,064 | -0.02(-0.77%) |
Aug 31, 2018 | 2.610 | 2.610 | 2.610 | 0 | -0.19(-6.79%) | |
Aug 30, 2018 | 2.660 | 2.940 | 2.631 | 2.800 | 265,565 | +0.14(+5.26%) |
Aug 29, 2018 | 2.540 | 2.750 | 2.535 | 2.660 | 152,036 | +0.13(+5.14%) |
Aug 28, 2018 | 2.520 | 2.540 | 2.480 | 2.530 | 7,074 | +0.03(+1.20%) |
Aug 27, 2018 | 2.490 | 2.550 | 2.490 | 2.500 | 22,929 | -0.02(-0.79%) |
Aug 24, 2018 | 2.535 | 2.550 | 2.465 | 2.520 | 43,300 | -0.01(-0.40%) |
Aug 23, 2018 | 2.500 | 2.550 | 2.460 | 2.530 | 11,478 | +0.07(+2.85%) |
Aug 22, 2018 | 2.450 | 2.550 | 2.450 | 2.460 | 21,410 | -0.04(-1.60%) |
Aug 21, 2018 | 2.495 | 2.590 | 2.438 | 2.500 | 14,670 | -0.06(-2.34%) |
Aug 20, 2018 | 2.520 | 2.570 | 2.430 | 2.560 | 4,818 | +0.00(+0.00%) |
Aug 17, 2018 | 2.400 | 2.600 | 2.350 | 2.560 | 31,100 | +0.11(+4.49%) |
Aug 16, 2018 | 2.500 | 2.560 | 2.350 | 2.450 | 25,915 | +0.00(+0.00%) |
Aug 15, 2018 | 2.490 | 2.530 | 2.450 | 2.450 | 20,526 | -0.06(-2.39%) |
Aug 14, 2018 | 2.600 | 2.600 | 2.430 | 2.510 | 41,670 | -0.12(-4.56%) |
Aug 13, 2018 | 2.630 | 2.660 | 2.585 | 2.630 | 17,686 | -0.03(-1.13%) |
Aug 10, 2018 | 2.720 | 2.720 | 2.610 | 2.660 | 8,000 | +0.04(+1.53%) |
Aug 09, 2018 | 2.700 | 2.750 | 2.620 | 2.620 | 30,513 | -0.13(-4.73%) |
Aug 08, 2018 | 2.560 | 2.750 | 2.550 | 2.750 | 32,016 | +0.21(+8.27%) |
Aug 07, 2018 | 2.700 | 2.740 | 2.530 | 2.540 | 10,375 | -0.18(-6.62%) |
Aug 06, 2018 | 2.720 | 2.750 | 2.540 | 2.720 | 55,748 | +0.02(+0.74%) |
Aug 03, 2018 | 2.650 | 2.700 | 2.560 | 2.700 | 49,900 | +0.08(+3.05%) |
Aug 02, 2018 | 2.480 | 2.650 | 2.480 | 2.620 | 36,512 | +0.12(+4.80%) |
Aug 01, 2018 | 2.480 | 2.500 | 2.370 | 2.500 | 35,504 | +0.02(+0.81%) |
Jul 31, 2018 | 2.500 | 2.500 | 2.410 | 2.480 | 83,760 | -0.12(-4.62%) |
Jul 30, 2018 | 2.540 | 2.600 | 2.450 | 2.600 | 21,704 | +0.10(+4.00%) |
Jul 27, 2018 | 2.520 | 2.535 | 2.382 | 2.500 | 134,400 | +0.00(+0.00%) |
Jul 26, 2018 | 2.480 | 2.623 | 2.350 | 2.500 | 101,508 | +0.03(+1.21%) |
Jul 25, 2018 | 2.450 | 2.530 | 2.450 | 2.470 | 23,348 | +0.00(+0.00%) |
Jul 24, 2018 | 2.550 | 2.550 | 2.450 | 2.470 | 71,937 | -0.13(-5.00%) |
Jul 23, 2018 | 2.600 | 2.630 | 2.580 | 2.600 | 20,712 | +0.00(+0.00%) |
Jul 20, 2018 | 2.580 | 2.600 | 2.580 | 2.600 | 31,687 | +0.02(+0.78%) |
Jul 19, 2018 | 2.600 | 2.600 | 2.580 | 2.580 | 10,290 | -0.05(-1.90%) |
Jul 18, 2018 | 2.640 | 2.670 | 2.600 | 2.630 | 16,497 | -0.01(-0.38%) |
Jul 17, 2018 | 2.590 | 2.640 | 2.550 | 2.640 | 23,818 | +0.10(+3.94%) |
Jul 16, 2018 | 2.580 | 2.625 | 2.533 | 2.540 | 24,561 | -0.06(-2.31%) |
Jul 13, 2018 | 2.610 | 2.660 | 2.578 | 2.600 | 14,623 | -0.02(-0.71%) |
Jul 12, 2018 | 2.653 | 2.670 | 2.619 | 2.619 | 28,362 | -0.05(-1.93%) |
Jul 11, 2018 | 2.680 | 2.690 | 2.630 | 2.670 | 31,577 | -0.04(-1.50%) |
Jul 10, 2018 | 2.700 | 2.750 | 2.690 | 2.711 | 65,677 | +0.01(+0.40%) |
Jul 09, 2018 | 2.640 | 2.750 | 2.600 | 2.700 | 89,015 | +0.12(+4.65%) |
Jul 06, 2018 | 2.640 | 2.650 | 2.555 | 2.580 | 75,763 | -0.03(-1.15%) |
Jul 05, 2018 | 2.440 | 2.640 | 2.421 | 2.610 | 169,806 | +0.16(+6.53%) |
Jul 03, 2018 | 2.450 | 2.450 | 2.450 | 0 | -0.02(-0.81%) |