Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.208 | 2.220 | 2.064 | 2.076 | 53,416 | -0.05(-2.26%) |
Sep 27, 2018 | 2.232 | 2.520 | 2.112 | 2.124 | 95,220 | -0.11(-4.79%) |
Sep 26, 2018 | 2.088 | 2.964 | 2.030 | 2.231 | 349,879 | +0.17(+8.08%) |
Sep 25, 2018 | 2.148 | 2.148 | 1.879 | 2.064 | 165,333 | +0.13(+6.77%) |
Sep 24, 2018 | 2.095 | 2.160 | 1.812 | 1.933 | 95,320 | -0.17(-7.94%) |
Sep 21, 2018 | 2.160 | 2.160 | 2.052 | 2.100 | 56,108 | +0.05(+2.34%) |
Sep 20, 2018 | 2.218 | 2.218 | 2.040 | 2.052 | 60,241 | -0.06(-3.01%) |
Sep 19, 2018 | 2.340 | 2.340 | 2.099 | 2.116 | 89,371 | -0.26(-10.91%) |
Sep 18, 2018 | 2.280 | 2.520 | 2.052 | 2.375 | 162,793 | +0.30(+14.39%) |
Sep 17, 2018 | 2.340 | 2.363 | 2.040 | 2.076 | 191,963 | -0.41(-16.43%) |
Sep 14, 2018 | 3.180 | 3.192 | 2.400 | 2.484 | 309,166 | -0.28(-10.00%) |
Sep 13, 2018 | 3.300 | 3.840 | 2.484 | 2.760 | 1,164,835 | +0.59(+27.07%) |
Sep 12, 2018 | 4.320 | 4.560 | 2.160 | 2.172 | 1,254,331 | -2.75(-55.85%) |
Sep 11, 2018 | 1.560 | 1.800 | 1.560 | 4.920 | 320,192 | +3.36(+215.87%) |
Sep 10, 2018 | 1.680 | 1.680 | 1.476 | 1.558 | 28,961 | -0.12(-7.29%) |
Sep 07, 2018 | 1.560 | 1.920 | 1.440 | 1.680 | 129,008 | +0.23(+15.61%) |
Sep 06, 2018 | 1.638 | 1.638 | 1.440 | 1.453 | 18,553 | -0.07(-4.34%) |
Sep 05, 2018 | 1.578 | 1.596 | 1.500 | 1.519 | 31,606 | -0.05(-3.21%) |
Sep 04, 2018 | 1.680 | 1.716 | 1.548 | 1.570 | 21,116 | +0.01(+0.62%) |
Aug 31, 2018 | 1.560 | 1.560 | 1.560 | 0 | -0.15(-9.03%) | |
Aug 30, 2018 | 1.685 | 2.100 | 1.680 | 1.715 | 52,297 | +0.03(+1.78%) |
Aug 29, 2018 | 1.474 | 1.760 | 1.474 | 1.685 | 13,791 | -0.03(-1.68%) |
Aug 28, 2018 | 1.646 | 1.800 | 1.620 | 1.714 | 15,724 | -0.06(-3.19%) |
Aug 27, 2018 | 1.764 | 1.856 | 1.560 | 1.770 | 15,507 | +0.08(+4.61%) |
Aug 24, 2018 | 1.920 | 1.920 | 1.620 | 1.692 | 11,800 | -0.11(-6.00%) |
Aug 23, 2018 | 1.915 | 1.927 | 1.800 | 1.800 | 10,044 | +0.02(+1.35%) |
Aug 22, 2018 | 1.890 | 1.907 | 1.638 | 1.776 | 13,114 | -0.06(-3.27%) |
Aug 21, 2018 | 1.584 | 2.160 | 1.584 | 1.836 | 50,976 | +0.33(+21.62%) |
Aug 20, 2018 | 1.613 | 1.639 | 1.320 | 1.510 | 13,242 | -0.05(-3.23%) |
Aug 17, 2018 | 1.920 | 1.920 | 1.200 | 1.560 | 33,633 | -0.23(-12.87%) |
Aug 16, 2018 | 1.560 | 1.800 | 1.602 | 1.790 | 13,206 | +0.19(+12.18%) |
Aug 15, 2018 | 2.117 | 2.122 | 1.572 | 1.596 | 44,896 | -0.54(-25.28%) |
Aug 14, 2018 | 2.220 | 2.220 | 1.920 | 2.136 | 13,148 | -0.02(-0.78%) |
Aug 13, 2018 | 2.064 | 2.280 | 2.064 | 2.153 | 7,511 | -0.13(-5.58%) |
Aug 10, 2018 | 2.400 | 2.520 | 2.040 | 2.280 | 14,833 | -0.15(-6.13%) |
Aug 09, 2018 | 2.574 | 2.610 | 2.280 | 2.429 | 18,073 | -0.15(-5.64%) |
Aug 08, 2018 | 2.401 | 2.640 | 2.370 | 2.574 | 11,974 | +0.07(+2.88%) |
Aug 07, 2018 | 2.520 | 2.622 | 2.401 | 2.502 | 6,814 | -0.01(-0.29%) |
Aug 06, 2018 | 2.520 | 2.610 | 2.436 | 2.509 | 7,889 | +0.11(+4.55%) |
Aug 03, 2018 | 2.280 | 2.520 | 2.280 | 2.400 | 8,883 | -0.02(-0.99%) |
Aug 02, 2018 | 2.400 | 2.441 | 2.381 | 2.424 | 8,945 | -0.02(-0.69%) |
Aug 01, 2018 | 2.460 | 2.462 | 2.400 | 2.441 | 6,996 | -0.02(-0.78%) |
Jul 31, 2018 | 2.557 | 2.557 | 2.460 | 2.460 | 6,949 | -0.10(-3.76%) |
Jul 30, 2018 | 2.556 | 2.633 | 2.525 | 2.556 | 4,323 | -0.08(-3.18%) |
Jul 27, 2018 | 2.640 | 2.760 | 2.520 | 2.640 | 7,866 | -0.07(-2.48%) |
Jul 26, 2018 | 2.820 | 2.820 | 2.615 | 2.707 | 4,605 | -0.03(-0.94%) |
Jul 25, 2018 | 2.735 | 2.861 | 2.658 | 2.733 | 17,977 | -0.00(-0.07%) |
Jul 24, 2018 | 2.772 | 2.881 | 2.760 | 2.735 | 7,963 | -0.04(-1.61%) |
Jul 23, 2018 | 2.905 | 2.919 | 2.778 | 2.780 | 16,048 | -0.10(-3.53%) |
Jul 20, 2018 | 2.910 | 3.120 | 2.812 | 2.881 | 12,791 | -0.03(-0.99%) |
Jul 19, 2018 | 2.904 | 3.000 | 2.810 | 2.910 | 8,285 | -0.02(-0.65%) |
Jul 18, 2018 | 2.856 | 3.076 | 2.820 | 2.929 | 12,687 | +0.08(+2.64%) |
Jul 17, 2018 | 2.819 | 2.988 | 2.640 | 2.854 | 29,238 | +0.12(+4.30%) |
Jul 16, 2018 | 3.000 | 3.060 | 2.700 | 2.736 | 23,707 | -0.23(-7.69%) |
Jul 13, 2018 | 3.350 | 3.493 | 2.964 | 2.964 | 80,218 | -0.28(-8.62%) |
Jul 12, 2018 | 2.664 | 3.540 | 2.657 | 3.244 | 138,950 | +0.48(+17.53%) |
Jul 11, 2018 | 2.760 | 2.880 | 2.652 | 2.760 | 10,305 | +0.02(+0.66%) |
Jul 10, 2018 | 2.820 | 2.822 | 2.647 | 2.742 | 7,083 | -0.07(-2.35%) |
Jul 09, 2018 | 3.084 | 3.084 | 2.760 | 2.808 | 18,908 | -0.33(-10.41%) |
Jul 06, 2018 | 2.526 | 3.134 | 2.526 | 3.134 | 12,567 | +0.51(+19.21%) |
Jul 05, 2018 | 2.526 | 2.700 | 2.526 | 2.629 | 7,323 | +0.02(+0.93%) |
Jul 03, 2018 | 2.605 | 2.605 | 2.605 | 0 | +0.00(+0.05%) |