Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.200 | 3.750 | 3.180 | 3.500 | 142,800 | +0.35(+11.11%) |
Sep 27, 2018 | 3.250 | 3.250 | 3.100 | 3.150 | 11,589 | +0.00(+0.00%) |
Sep 26, 2018 | 3.150 | 3.350 | 3.100 | 3.150 | 101,955 | +0.10(+3.28%) |
Sep 25, 2018 | 3.100 | 3.100 | 3.000 | 3.050 | 3,347 | +0.02(+0.75%) |
Sep 24, 2018 | 3.027 | 3.027 | 3.027 | 3.027 | 426 | +0.08(+2.62%) |
Sep 21, 2018 | 3.000 | 3.000 | 2.950 | 2.950 | 11,000 | -0.05(-1.67%) |
Sep 20, 2018 | 3.150 | 3.150 | 2.950 | 3.000 | 8,585 | -0.05(-1.64%) |
Sep 19, 2018 | 3.100 | 3.115 | 3.000 | 3.050 | 10,926 | -0.05(-1.61%) |
Sep 18, 2018 | 3.100 | 3.100 | 231 | +0.00(+0.00%) | ||
Sep 17, 2018 | 3.150 | 3.200 | 3.065 | 3.100 | 4,549 | -0.05(-1.59%) |
Sep 14, 2018 | 3.150 | 3.200 | 3.150 | 3.150 | 1,100 | -0.05(-1.56%) |
Sep 13, 2018 | 3.200 | 3.200 | 3.150 | 3.200 | 4,430 | +0.05(+1.59%) |
Sep 12, 2018 | 3.050 | 3.200 | 3.050 | 3.150 | 7,665 | +0.10(+3.28%) |
Sep 11, 2018 | 3.015 | 3.050 | 3.015 | 3.050 | 806 | +0.00(+0.00%) |
Sep 10, 2018 | 3.050 | 3.050 | 3.050 | 3.050 | 621 | +0.02(+0.83%) |
Sep 07, 2018 | 3.000 | 3.045 | 3.000 | 3.025 | 6,800 | +0.02(+0.83%) |
Sep 06, 2018 | 3.015 | 3.027 | 3.000 | 3.000 | 1,488 | -0.04(-1.15%) |
Sep 05, 2018 | 3.000 | 3.035 | 3.000 | 3.035 | 4,639 | -0.01(-0.49%) |
Sep 04, 2018 | 3.097 | 3.150 | 3.000 | 3.050 | 6,197 | -0.05(-1.62%) |
Aug 31, 2018 | 3.100 | 3.100 | 3.100 | 0 | -0.00(-0.10%) | |
Aug 30, 2018 | 3.100 | 3.103 | 3.100 | 3.103 | 1,421 | +0.01(+0.24%) |
Aug 29, 2018 | 3.096 | 3.096 | 70 | +0.00(+0.00%) | ||
Aug 28, 2018 | 3.050 | 3.096 | 3.050 | 3.096 | 940 | -0.00(-0.14%) |
Aug 27, 2018 | 3.197 | 3.197 | 3.000 | 3.100 | 10,641 | +0.00(+0.00%) |
Aug 24, 2018 | 3.010 | 3.150 | 3.010 | 3.100 | 10,300 | +0.05(+1.64%) |
Aug 23, 2018 | 3.100 | 3.150 | 2.979 | 3.050 | 7,262 | -0.08(-2.62%) |
Aug 22, 2018 | 3.100 | 3.145 | 3.100 | 3.132 | 2,291 | +0.08(+2.70%) |
Aug 21, 2018 | 3.099 | 3.099 | 3.050 | 3.050 | 1,280 | -0.04(-1.42%) |
Aug 20, 2018 | 3.136 | 3.136 | 3.050 | 3.094 | 673 | -0.01(-0.20%) |
Aug 17, 2018 | 3.185 | 3.284 | 3.050 | 3.100 | 13,400 | +0.05(+1.64%) |
Aug 16, 2018 | 3.000 | 3.050 | 3.000 | 3.050 | 4,577 | +0.05(+1.66%) |
Aug 15, 2018 | 2.900 | 3.000 | 2.900 | 3.000 | 15,267 | -0.10(-3.19%) |
Aug 14, 2018 | 3.050 | 3.150 | 3.050 | 3.099 | 45,126 | +0.06(+1.94%) |
Aug 13, 2018 | 2.850 | 3.050 | 2.850 | 3.040 | 35,844 | +0.24(+8.57%) |
Aug 10, 2018 | 2.800 | 2.850 | 2.750 | 2.800 | 24,900 | +0.02(+0.90%) |
Aug 09, 2018 | 2.900 | 3.000 | 2.700 | 2.775 | 102,255 | -0.23(-7.50%) |
Aug 08, 2018 | 3.009 | 3.009 | 2.975 | 3.000 | 21,060 | -0.01(-0.33%) |
Aug 07, 2018 | 3.043 | 3.043 | 3.000 | 3.010 | 7,553 | -0.01(-0.18%) |
Aug 06, 2018 | 3.100 | 3.100 | 3.015 | 3.015 | 3,269 | +0.02(+0.52%) |
Aug 03, 2018 | 3.000 | 3.040 | 3.000 | 3.000 | 19,100 | +0.00(+0.13%) |
Aug 02, 2018 | 2.965 | 2.996 | 2.950 | 2.996 | 2,837 | +0.01(+0.40%) |
Aug 01, 2018 | 2.970 | 2.984 | 2.950 | 2.984 | 1,232 | +0.03(+1.16%) |
Jul 31, 2018 | 2.950 | 2.993 | 2.950 | 2.950 | 1,996 | -0.00(-0.14%) |
Jul 30, 2018 | 2.970 | 2.970 | 2.950 | 2.954 | 6,316 | +0.00(+0.14%) |
Jul 27, 2018 | 3.020 | 3.050 | 2.950 | 2.950 | 7,400 | -0.10(-3.33%) |
Jul 26, 2018 | 3.050 | 3.080 | 3.010 | 3.051 | 3,154 | -0.05(-1.56%) |
Jul 25, 2018 | 3.130 | 3.225 | 3.050 | 3.100 | 72,777 | +0.04(+1.24%) |
Jul 24, 2018 | 2.949 | 3.100 | 2.949 | 3.062 | 26,330 | +0.11(+3.83%) |
Jul 23, 2018 | 2.900 | 2.950 | 2.900 | 2.949 | 15,281 | +0.02(+0.82%) |
Jul 20, 2018 | 2.950 | 2.950 | 2.900 | 2.925 | 6,048 | +0.02(+0.86%) |
Jul 19, 2018 | 2.850 | 2.950 | 2.850 | 2.900 | 12,411 | +0.05(+1.64%) |
Jul 18, 2018 | 2.850 | 2.900 | 2.800 | 2.853 | 19,704 | +0.02(+0.82%) |
Jul 17, 2018 | 2.850 | 2.900 | 2.800 | 2.830 | 11,063 | +0.04(+1.34%) |
Jul 16, 2018 | 2.792 | 2.792 | 2.792 | 2.792 | 435 | +0.09(+3.43%) |
Jul 13, 2018 | 2.800 | 2.800 | 2.700 | 2.700 | 3,725 | -0.10(-3.57%) |
Jul 12, 2018 | 2.800 | 2.849 | 2.749 | 2.800 | 12,125 | +0.04(+1.45%) |
Jul 11, 2018 | 2.800 | 2.800 | 2.750 | 2.760 | 1,512 | +0.01(+0.36%) |
Jul 10, 2018 | 2.741 | 2.800 | 2.741 | 2.750 | 2,575 | +0.00(+0.00%) |
Jul 09, 2018 | 2.850 | 2.850 | 2.725 | 2.750 | 40,041 | -0.05(-1.79%) |
Jul 06, 2018 | 2.700 | 2.800 | 2.700 | 2.800 | 10,532 | +0.10(+3.70%) |
Jul 05, 2018 | 2.700 | 2.700 | 2.700 | 2.700 | 235 | +0.00(+0.00%) |
Jul 03, 2018 | 2.700 | 2.700 | 2.700 | 0 | +0.05(+1.89%) |