Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.800 | 3.045 | 2.730 | 2.930 | 194,090 | +0.18(+6.55%) |
Oct 30, 2018 | 2.760 | 2.890 | 2.663 | 2.750 | 92,971 | +0.00(+0.00%) |
Oct 29, 2018 | 2.800 | 2.960 | 2.651 | 2.750 | 62,851 | -0.05(-1.79%) |
Oct 26, 2018 | 2.820 | 2.890 | 2.750 | 2.800 | 26,500 | -0.06(-2.10%) |
Oct 25, 2018 | 2.800 | 2.926 | 2.750 | 2.860 | 34,324 | +0.03(+1.06%) |
Oct 24, 2018 | 3.120 | 3.314 | 2.800 | 2.830 | 148,090 | -0.26(-8.41%) |
Oct 23, 2018 | 3.070 | 3.245 | 2.870 | 3.090 | 104,166 | -0.05(-1.59%) |
Oct 22, 2018 | 3.150 | 3.290 | 3.100 | 3.140 | 38,161 | -0.09(-2.79%) |
Oct 19, 2018 | 3.200 | 3.450 | 3.200 | 3.230 | 66,000 | +0.01(+0.31%) |
Oct 18, 2018 | 3.430 | 3.590 | 3.200 | 3.220 | 145,210 | -0.34(-9.55%) |
Oct 17, 2018 | 3.250 | 3.600 | 3.250 | 3.560 | 139,611 | +0.36(+11.25%) |
Oct 16, 2018 | 3.650 | 3.730 | 3.160 | 3.200 | 235,997 | -0.52(-13.98%) |
Oct 15, 2018 | 3.890 | 3.990 | 3.600 | 3.720 | 169,984 | -0.16(-4.12%) |
Oct 12, 2018 | 3.700 | 3.920 | 3.450 | 3.880 | 160,500 | +0.13(+3.47%) |
Oct 11, 2018 | 3.440 | 3.800 | 3.300 | 3.750 | 170,737 | +0.10(+2.74%) |
Oct 10, 2018 | 3.990 | 3.990 | 3.530 | 3.650 | 186,536 | -0.45(-10.98%) |
Oct 09, 2018 | 4.660 | 4.670 | 3.910 | 4.100 | 304,036 | -0.80(-16.33%) |
Oct 08, 2018 | 5.370 | 5.390 | 4.850 | 4.900 | 376,218 | -0.18(-3.54%) |
Oct 05, 2018 | 5.040 | 6.480 | 4.600 | 5.080 | 3,479,900 | -0.17(-3.24%) |
Oct 04, 2018 | 4.280 | 7.600 | 4.250 | 5.250 | 17,862,832 | +2.47(+88.85%) |
Oct 03, 2018 | 2.760 | 2.890 | 2.730 | 2.780 | 13,935 | -0.02(-0.71%) |
Oct 02, 2018 | 2.750 | 2.890 | 2.750 | 2.800 | 5,526 | +0.00(+0.00%) |
Oct 01, 2018 | 2.780 | 2.850 | 2.714 | 2.800 | 13,985 | -0.05(-1.75%) |
Sep 28, 2018 | 2.730 | 3.050 | 2.730 | 2.850 | 10,600 | +0.11(+4.01%) |
Sep 27, 2018 | 2.830 | 3.040 | 2.740 | 2.740 | 26,956 | -0.10(-3.52%) |
Sep 26, 2018 | 2.880 | 2.900 | 2.800 | 2.840 | 24,533 | -0.08(-2.74%) |
Sep 25, 2018 | 2.912 | 3.036 | 2.846 | 2.920 | 14,095 | -0.11(-3.63%) |
Sep 24, 2018 | 3.190 | 3.190 | 2.897 | 3.030 | 13,828 | -0.16(-5.02%) |
Sep 21, 2018 | 2.980 | 3.190 | 2.710 | 3.190 | 50,400 | +0.39(+13.93%) |
Sep 20, 2018 | 2.410 | 3.000 | 2.410 | 2.800 | 97,621 | +0.38(+15.70%) |
Sep 19, 2018 | 2.490 | 2.560 | 2.415 | 2.420 | 17,323 | -0.12(-4.72%) |
Sep 18, 2018 | 2.570 | 2.709 | 2.371 | 2.540 | 58,137 | -0.13(-4.87%) |
Sep 17, 2018 | 2.810 | 2.810 | 2.590 | 2.670 | 15,258 | -0.14(-4.98%) |
Sep 14, 2018 | 2.900 | 2.980 | 2.800 | 2.810 | 15,600 | -0.09(-3.10%) |
Sep 13, 2018 | 2.930 | 3.000 | 2.900 | 2.900 | 25,144 | -0.18(-5.84%) |
Sep 12, 2018 | 3.100 | 3.100 | 2.930 | 3.080 | 17,375 | +0.13(+4.41%) |
Sep 11, 2018 | 3.020 | 3.100 | 2.950 | 2.950 | 34,052 | -0.09(-2.96%) |
Sep 10, 2018 | 3.130 | 3.150 | 3.020 | 3.040 | 16,283 | -0.05(-1.62%) |
Sep 07, 2018 | 3.090 | 3.110 | 3.020 | 3.090 | 8,400 | +0.04(+1.31%) |
Sep 06, 2018 | 3.040 | 3.150 | 3.040 | 3.050 | 7,149 | +0.00(+0.00%) |
Sep 05, 2018 | 3.060 | 3.110 | 3.010 | 3.050 | 6,927 | +0.02(+0.66%) |
Sep 04, 2018 | 3.050 | 3.100 | 3.029 | 3.030 | 19,933 | -0.02(-0.66%) |
Aug 31, 2018 | 3.050 | 3.050 | 3.050 | 0 | -0.01(-0.33%) | |
Aug 30, 2018 | 3.080 | 3.150 | 3.050 | 3.060 | 15,102 | -0.01(-0.33%) |
Aug 29, 2018 | 3.050 | 3.100 | 3.045 | 3.070 | 22,073 | -0.02(-0.65%) |
Aug 28, 2018 | 3.100 | 3.170 | 3.000 | 3.090 | 18,625 | -0.08(-2.52%) |
Aug 27, 2018 | 3.160 | 3.180 | 3.103 | 3.170 | 9,109 | +0.01(+0.32%) |
Aug 24, 2018 | 3.250 | 3.250 | 3.070 | 3.160 | 13,400 | -0.05(-1.56%) |
Aug 23, 2018 | 3.091 | 3.210 | 3.080 | 3.210 | 6,605 | +0.17(+5.59%) |
Aug 22, 2018 | 3.080 | 3.100 | 3.040 | 3.040 | 2,346 | -0.06(-1.94%) |
Aug 21, 2018 | 3.020 | 3.100 | 3.010 | 3.100 | 8,349 | +0.06(+1.97%) |
Aug 20, 2018 | 3.100 | 3.100 | 3.040 | 3.040 | 4,135 | +0.04(+1.33%) |
Aug 17, 2018 | 2.960 | 3.110 | 2.960 | 3.000 | 4,900 | -0.01(-0.33%) |
Aug 16, 2018 | 2.960 | 3.030 | 2.950 | 3.010 | 8,077 | +0.10(+3.44%) |
Aug 15, 2018 | 3.020 | 3.066 | 2.840 | 2.910 | 15,938 | -0.14(-4.59%) |
Aug 14, 2018 | 3.118 | 3.118 | 3.020 | 3.050 | 6,367 | +0.02(+0.66%) |
Aug 13, 2018 | 3.100 | 3.151 | 3.020 | 3.030 | 12,948 | -0.07(-2.26%) |
Aug 10, 2018 | 3.050 | 3.130 | 3.050 | 3.100 | 2,700 | +0.04(+1.31%) |
Aug 09, 2018 | 3.040 | 3.150 | 3.035 | 3.060 | 36,457 | -0.02(-0.65%) |
Aug 08, 2018 | 3.089 | 3.204 | 3.007 | 3.080 | 21,628 | +0.01(+0.33%) |
Aug 07, 2018 | 3.134 | 3.160 | 3.051 | 3.070 | 8,943 | -0.04(-1.29%) |
Aug 06, 2018 | 3.100 | 3.200 | 3.051 | 3.110 | 15,677 | -0.01(-0.32%) |
Aug 03, 2018 | 3.060 | 3.150 | 3.050 | 3.120 | 4,700 | +0.03(+0.97%) |
Aug 02, 2018 | 3.110 | 3.140 | 3.050 | 3.090 | 15,595 | +0.00(+0.00%) |