Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.070 | 2.130 | 2.010 | 2.130 | 237,630 | +0.05(+2.40%) |
Oct 30, 2018 | 2.080 | 2.100 | 1.950 | 2.080 | 455,946 | -0.09(-4.15%) |
Oct 29, 2018 | 2.420 | 2.660 | 2.060 | 2.170 | 1,949,301 | +0.08(+3.83%) |
Oct 26, 2018 | 2.030 | 2.100 | 2.030 | 2.090 | 201,700 | -0.02(-0.95%) |
Oct 25, 2018 | 2.080 | 2.130 | 2.020 | 2.110 | 292,038 | +0.07(+3.43%) |
Oct 24, 2018 | 2.220 | 2.220 | 2.010 | 2.040 | 315,973 | -0.11(-5.12%) |
Oct 23, 2018 | 2.250 | 2.250 | 2.070 | 2.150 | 398,320 | -0.16(-6.93%) |
Oct 22, 2018 | 2.160 | 2.320 | 2.010 | 2.310 | 570,395 | +0.12(+5.24%) |
Oct 19, 2018 | 2.170 | 2.320 | 2.170 | 2.195 | 469,700 | -0.05(-2.01%) |
Oct 18, 2018 | 2.380 | 2.390 | 2.155 | 2.240 | 1,089,373 | -0.21(-8.57%) |
Oct 17, 2018 | 2.950 | 3.040 | 2.380 | 2.450 | 5,036,174 | -1.11(-31.18%) |
Oct 16, 2018 | 2.190 | 3.800 | 2.150 | 3.560 | 16,635,109 | +1.37(+62.56%) |
Oct 15, 2018 | 2.220 | 2.330 | 2.160 | 2.190 | 138,538 | +0.03(+1.39%) |
Oct 12, 2018 | 2.050 | 2.170 | 2.000 | 2.160 | 229,800 | +0.13(+6.40%) |
Oct 11, 2018 | 1.920 | 2.150 | 1.850 | 2.030 | 246,923 | +0.06(+3.05%) |
Oct 10, 2018 | 2.250 | 2.250 | 1.970 | 1.970 | 197,537 | -0.10(-4.83%) |
Oct 09, 2018 | 2.150 | 2.270 | 2.050 | 2.070 | 114,969 | -0.11(-5.05%) |
Oct 08, 2018 | 2.190 | 2.340 | 2.150 | 2.180 | 119,766 | -0.03(-1.36%) |
Oct 05, 2018 | 2.290 | 2.340 | 2.120 | 2.210 | 132,600 | -0.09(-3.91%) |
Oct 04, 2018 | 2.360 | 2.400 | 2.270 | 2.300 | 100,439 | -0.06(-2.54%) |
Oct 03, 2018 | 2.340 | 2.390 | 2.300 | 2.360 | 119,688 | +0.02(+0.85%) |
Oct 02, 2018 | 2.360 | 2.390 | 2.300 | 2.340 | 86,163 | -0.02(-0.85%) |
Oct 01, 2018 | 2.450 | 2.500 | 2.260 | 2.360 | 160,500 | -0.09(-3.67%) |
Sep 28, 2018 | 2.390 | 2.470 | 2.360 | 2.450 | 114,400 | +0.04(+1.66%) |
Sep 27, 2018 | 2.440 | 2.440 | 2.330 | 2.410 | 81,197 | +0.02(+0.84%) |
Sep 26, 2018 | 2.360 | 2.410 | 2.250 | 2.390 | 233,134 | +0.02(+0.84%) |
Sep 25, 2018 | 2.470 | 2.550 | 2.360 | 2.370 | 158,792 | +0.00(+0.00%) |
Sep 24, 2018 | 2.500 | 2.540 | 2.360 | 2.370 | 102,740 | -0.14(-5.58%) |
Sep 21, 2018 | 2.550 | 2.640 | 2.460 | 2.510 | 161,100 | -0.04(-1.57%) |
Sep 20, 2018 | 2.400 | 2.600 | 2.350 | 2.550 | 282,396 | +0.17(+7.14%) |
Sep 19, 2018 | 2.400 | 2.420 | 2.320 | 2.380 | 191,684 | -0.06(-2.46%) |
Sep 18, 2018 | 2.600 | 2.640 | 2.350 | 2.440 | 546,461 | -0.21(-7.92%) |
Sep 17, 2018 | 2.760 | 2.800 | 2.640 | 2.650 | 172,872 | +0.00(+0.00%) |
Sep 14, 2018 | 3.000 | 3.090 | 2.560 | 2.650 | 627,500 | -0.40(-13.11%) |
Sep 13, 2018 | 3.120 | 3.120 | 3.000 | 3.050 | 115,710 | +0.00(+0.00%) |
Sep 12, 2018 | 3.070 | 3.120 | 3.040 | 3.050 | 94,612 | +0.00(+0.00%) |
Sep 11, 2018 | 3.150 | 3.240 | 3.030 | 3.050 | 138,612 | -0.12(-3.79%) |
Sep 10, 2018 | 3.200 | 3.320 | 3.100 | 3.170 | 111,368 | -0.02(-0.63%) |
Sep 07, 2018 | 3.380 | 3.380 | 3.140 | 3.190 | 122,400 | -0.18(-5.34%) |
Sep 06, 2018 | 3.450 | 3.450 | 3.201 | 3.370 | 161,482 | -0.09(-2.60%) |
Sep 05, 2018 | 3.480 | 3.640 | 3.290 | 3.460 | 238,808 | +0.02(+0.58%) |
Sep 04, 2018 | 3.150 | 3.580 | 3.100 | 3.440 | 380,543 | +0.25(+7.84%) |
Aug 31, 2018 | 3.190 | 3.190 | 3.190 | 0 | +0.10(+3.24%) | |
Aug 30, 2018 | 3.150 | 3.230 | 3.050 | 3.090 | 163,219 | -0.11(-3.44%) |
Aug 29, 2018 | 3.200 | 3.280 | 3.110 | 3.200 | 236,442 | +0.05(+1.59%) |
Aug 28, 2018 | 3.160 | 3.250 | 3.030 | 3.150 | 296,586 | -0.05(-1.56%) |
Aug 27, 2018 | 3.200 | 3.380 | 3.100 | 3.200 | 282,197 | +0.01(+0.31%) |
Aug 24, 2018 | 3.200 | 3.310 | 3.140 | 3.190 | 196,700 | -0.08(-2.45%) |
Aug 23, 2018 | 3.090 | 3.370 | 3.080 | 3.270 | 275,821 | +0.16(+5.14%) |
Aug 22, 2018 | 3.140 | 3.190 | 2.960 | 3.110 | 429,681 | -0.12(-3.72%) |
Aug 21, 2018 | 3.310 | 3.380 | 3.150 | 3.230 | 189,180 | -0.09(-2.71%) |
Aug 20, 2018 | 3.320 | 3.480 | 3.300 | 3.320 | 226,617 | -0.08(-2.35%) |
Aug 17, 2018 | 3.530 | 3.530 | 3.150 | 3.400 | 306,900 | -0.16(-4.49%) |
Aug 16, 2018 | 3.460 | 3.680 | 3.400 | 3.560 | 254,700 | +0.04(+1.14%) |
Aug 15, 2018 | 3.480 | 3.530 | 3.330 | 3.520 | 238,217 | -0.07(-1.95%) |
Aug 14, 2018 | 3.900 | 3.950 | 3.410 | 3.590 | 820,142 | -0.18(-4.77%) |
Aug 13, 2018 | 3.700 | 4.000 | 3.620 | 3.770 | 482,318 | +0.08(+2.31%) |
Aug 10, 2018 | 3.920 | 4.030 | 3.610 | 3.685 | 715,200 | -0.36(-9.01%) |
Aug 09, 2018 | 3.850 | 4.130 | 3.810 | 4.050 | 571,293 | +0.10(+2.53%) |
Aug 08, 2018 | 4.360 | 4.360 | 3.920 | 3.950 | 779,955 | -0.40(-9.20%) |
Aug 07, 2018 | 4.150 | 4.420 | 3.810 | 4.350 | 2,969,788 | -0.07(-1.58%) |
Aug 06, 2018 | 3.640 | 4.870 | 3.550 | 4.420 | 11,828,443 | +1.02(+30.00%) |
Aug 03, 2018 | 2.910 | 3.410 | 2.900 | 3.400 | 1,013,800 | +0.53(+18.47%) |
Aug 02, 2018 | 2.860 | 2.910 | 2.760 | 2.870 | 155,573 | +0.02(+0.70%) |