Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.450 | 5.720 | 4.230 | 5.350 | 49,238,200 | +1.26(+30.81%) |
Sep 27, 2018 | 4.360 | 4.420 | 4.000 | 4.090 | 11,311,841 | -0.35(-7.88%) |
Sep 26, 2018 | 4.670 | 4.760 | 4.350 | 4.440 | 13,102,155 | -0.02(-0.45%) |
Sep 25, 2018 | 4.810 | 5.190 | 4.260 | 4.460 | 29,758,880 | +0.50(+12.63%) |
Sep 24, 2018 | 4.400 | 5.260 | 3.610 | 3.960 | 43,606,784 | -2.19(-35.61%) |
Sep 21, 2018 | 8.920 | 9.990 | 5.710 | 6.150 | 103,997,200 | -1.70(-21.66%) |
Sep 20, 2018 | 5.680 | 7.850 | 5.270 | 7.850 | 129,278,424 | +3.48(+79.63%) |
Sep 19, 2018 | 3.350 | 4.940 | 3.040 | 4.370 | 86,692,984 | +1.55(+54.96%) |
Sep 18, 2018 | 2.500 | 3.030 | 2.240 | 2.820 | 50,749,888 | +0.52(+22.61%) |
Sep 17, 2018 | 2.050 | 2.350 | 1.690 | 2.300 | 16,731,617 | +0.71(+44.65%) |
Sep 14, 2018 | 1.590 | 1.650 | 1.530 | 1.590 | 672,500 | +0.02(+1.27%) |
Sep 13, 2018 | 1.670 | 1.690 | 1.550 | 1.570 | 1,118,801 | -0.10(-5.99%) |
Sep 12, 2018 | 1.690 | 1.710 | 1.610 | 1.670 | 825,441 | -0.03(-1.76%) |
Sep 11, 2018 | 1.860 | 1.860 | 1.650 | 1.700 | 1,611,959 | -0.13(-7.10%) |
Sep 10, 2018 | 1.710 | 1.870 | 1.680 | 1.830 | 1,968,482 | +0.13(+7.65%) |
Sep 07, 2018 | 2.010 | 2.020 | 1.610 | 1.700 | 4,335,200 | -0.34(-16.67%) |
Sep 06, 2018 | 2.400 | 2.450 | 1.950 | 2.040 | 17,765,916 | +0.09(+4.62%) |
Sep 05, 2018 | 1.830 | 2.400 | 1.500 | 1.950 | 7,073,359 | +0.30(+18.18%) |
Sep 04, 2018 | 1.580 | 1.790 | 1.530 | 1.650 | 1,580,540 | +0.17(+11.49%) |
Aug 31, 2018 | 1.480 | 1.480 | 1.480 | 0 | -0.02(-1.33%) | |
Aug 30, 2018 | 1.500 | 1.540 | 1.470 | 1.500 | 387,485 | -0.02(-1.32%) |
Aug 29, 2018 | 1.420 | 1.590 | 1.420 | 1.520 | 1,259,354 | +0.10(+7.04%) |
Aug 28, 2018 | 1.500 | 1.580 | 1.380 | 1.420 | 1,411,514 | -0.05(-3.40%) |
Aug 27, 2018 | 1.380 | 1.540 | 1.330 | 1.470 | 1,324,337 | +0.15(+11.36%) |
Aug 24, 2018 | 1.360 | 1.390 | 1.310 | 1.320 | 430,900 | -0.01(-0.75%) |
Aug 23, 2018 | 1.380 | 1.380 | 1.300 | 1.330 | 685,230 | +0.01(+0.76%) |
Aug 22, 2018 | 1.330 | 1.430 | 1.300 | 1.320 | 2,881,974 | -0.08(-5.71%) |
Aug 21, 2018 | 1.530 | 1.620 | 1.500 | 1.400 | 357,357 | -0.14(-9.09%) |
Aug 20, 2018 | 1.700 | 1.710 | 1.410 | 1.540 | 943,694 | -0.12(-7.23%) |
Aug 17, 2018 | 1.880 | 1.880 | 1.650 | 1.660 | 578,300 | -0.12(-6.74%) |
Aug 16, 2018 | 1.860 | 1.880 | 1.760 | 1.780 | 307,542 | -0.08(-4.30%) |
Aug 15, 2018 | 1.900 | 1.938 | 1.780 | 1.860 | 246,027 | -0.05(-2.62%) |
Aug 14, 2018 | 1.750 | 1.990 | 1.750 | 1.910 | 785,295 | +0.19(+11.05%) |
Aug 13, 2018 | 1.890 | 2.000 | 1.710 | 1.720 | 933,247 | -0.08(-4.44%) |
Aug 10, 2018 | 1.880 | 1.880 | 1.710 | 1.800 | 268,900 | -0.05(-2.70%) |
Aug 09, 2018 | 1.820 | 1.880 | 1.781 | 1.850 | 129,188 | +0.05(+2.78%) |
Aug 08, 2018 | 1.770 | 1.849 | 1.760 | 1.800 | 129,608 | +0.02(+1.12%) |
Aug 07, 2018 | 1.750 | 1.830 | 1.750 | 1.780 | 297,004 | -0.04(-2.20%) |
Aug 06, 2018 | 1.910 | 1.920 | 1.790 | 1.820 | 199,522 | -0.07(-3.70%) |
Aug 03, 2018 | 1.970 | 2.010 | 1.860 | 1.890 | 373,500 | -0.08(-4.06%) |
Aug 02, 2018 | 2.000 | 2.030 | 1.900 | 1.970 | 438,910 | -0.06(-2.96%) |
Aug 01, 2018 | 1.990 | 2.130 | 1.980 | 2.030 | 335,449 | +0.00(+0.00%) |
Jul 31, 2018 | 2.090 | 2.130 | 1.990 | 2.030 | 223,037 | -0.07(-3.33%) |
Jul 30, 2018 | 2.160 | 2.224 | 2.080 | 2.100 | 128,093 | -0.05(-2.33%) |
Jul 27, 2018 | 2.240 | 2.240 | 2.100 | 2.150 | 156,600 | -0.08(-3.37%) |
Jul 26, 2018 | 2.200 | 2.261 | 2.140 | 2.225 | 159,404 | +0.02(+0.68%) |
Jul 25, 2018 | 2.160 | 2.288 | 2.100 | 2.210 | 189,458 | +0.05(+2.31%) |
Jul 24, 2018 | 2.300 | 2.120 | 2.160 | 203,496 | -0.14(-6.09%) | |
Jul 23, 2018 | 2.350 | 2.409 | 2.200 | 2.300 | 361,833 | +0.02(+0.88%) |
Jul 20, 2018 | 1.970 | 2.410 | 1.970 | 2.280 | 962,265 | +0.29(+14.57%) |
Jul 19, 2018 | 2.030 | 2.074 | 1.970 | 1.990 | 179,087 | -0.02(-1.00%) |
Jul 18, 2018 | 1.960 | 2.010 | 1.920 | 2.010 | 149,877 | +0.06(+3.08%) |
Jul 17, 2018 | 1.930 | 2.010 | 1.910 | 1.950 | 147,379 | +0.01(+0.52%) |
Jul 16, 2018 | 1.950 | 2.010 | 1.870 | 1.940 | 199,383 | -0.02(-1.02%) |
Jul 13, 2018 | 1.940 | 1.980 | 1.890 | 1.960 | 202,949 | +0.02(+1.03%) |
Jul 12, 2018 | 2.000 | 2.040 | 1.900 | 1.940 | 127,446 | -0.06(-3.00%) |
Jul 11, 2018 | 1.980 | 2.050 | 1.980 | 2.000 | 110,144 | +0.02(+1.01%) |
Jul 10, 2018 | 2.180 | 2.180 | 1.970 | 1.980 | 226,875 | -0.06(-2.94%) |
Jul 09, 2018 | 2.060 | 2.100 | 1.940 | 2.040 | 277,631 | +0.01(+0.49%) |
Jul 06, 2018 | 2.060 | 2.290 | 2.001 | 2.030 | 383,645 | -0.03(-1.46%) |
Jul 05, 2018 | 1.810 | 2.090 | 1.810 | 2.060 | 556,570 | +0.25(+13.81%) |
Jul 03, 2018 | 1.810 | 1.810 | 1.810 | 0 | +0.02(+1.12%) |