Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 7.350 | 7.500 | 6.650 | 7.300 | 391,000 | -0.05(-0.68%) |
Sep 27, 2018 | 6.500 | 7.500 | 6.350 | 7.350 | 686,116 | +0.85(+13.08%) |
Sep 26, 2018 | 6.200 | 6.719 | 5.800 | 6.500 | 588,400 | +0.20(+3.17%) |
Sep 25, 2018 | 5.050 | 6.750 | 5.050 | 6.300 | 1,412,717 | +1.30(+26.00%) |
Sep 24, 2018 | 5.150 | 5.350 | 4.700 | 5.000 | 1,218,368 | +0.60(+13.64%) |
Sep 21, 2018 | 4.450 | 4.775 | 4.350 | 4.400 | 227,100 | +0.00(+0.00%) |
Sep 20, 2018 | 4.350 | 4.450 | 4.250 | 4.400 | 113,386 | +0.05(+1.15%) |
Sep 19, 2018 | 4.250 | 4.450 | 4.250 | 4.350 | 50,514 | +0.10(+2.35%) |
Sep 18, 2018 | 4.150 | 4.300 | 4.150 | 4.250 | 79,092 | +0.10(+2.41%) |
Sep 17, 2018 | 3.900 | 4.300 | 3.900 | 4.150 | 122,954 | +0.25(+6.41%) |
Sep 14, 2018 | 4.050 | 4.150 | 3.900 | 3.900 | 176,000 | +0.00(+0.00%) |
Sep 13, 2018 | 3.950 | 4.100 | 3.900 | 3.900 | 92,795 | -0.05(-1.27%) |
Sep 12, 2018 | 3.950 | 4.000 | 3.875 | 3.950 | 91,693 | +0.03(+0.64%) |
Sep 11, 2018 | 4.000 | 4.100 | 3.850 | 3.925 | 162,402 | -0.38(-8.72%) |
Sep 10, 2018 | 4.400 | 4.500 | 4.290 | 4.300 | 45,815 | -0.17(-3.91%) |
Sep 07, 2018 | 4.316 | 4.500 | 4.300 | 4.475 | 39,900 | +0.10(+2.29%) |
Sep 06, 2018 | 4.450 | 4.500 | 4.350 | 4.375 | 53,551 | -0.10(-2.23%) |
Sep 05, 2018 | 4.500 | 4.500 | 4.405 | 4.475 | 25,102 | +0.02(+0.56%) |
Sep 04, 2018 | 4.400 | 4.500 | 4.300 | 4.450 | 108,487 | +0.00(+0.00%) |
Aug 31, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.450 | 4.500 | 4.400 | 4.450 | 67,770 | +0.00(+0.00%) |
Aug 29, 2018 | 4.400 | 4.450 | 4.350 | 4.450 | 11,696 | +0.10(+2.30%) |
Aug 28, 2018 | 4.500 | 4.560 | 4.200 | 4.350 | 88,242 | -0.15(-3.33%) |
Aug 27, 2018 | 4.400 | 4.650 | 4.375 | 4.500 | 38,311 | +0.15(+3.45%) |
Aug 24, 2018 | 4.350 | 4.400 | 4.300 | 4.350 | 109,900 | +0.10(+2.35%) |
Aug 23, 2018 | 4.350 | 4.350 | 4.250 | 4.250 | 50,552 | -0.10(-2.30%) |
Aug 22, 2018 | 4.300 | 4.383 | 4.250 | 4.350 | 85,827 | +0.05(+1.16%) |
Aug 21, 2018 | 4.050 | 4.355 | 4.050 | 4.300 | 130,366 | +0.30(+7.50%) |
Aug 20, 2018 | 4.150 | 4.200 | 4.000 | 4.000 | 29,885 | -0.15(-3.61%) |
Aug 17, 2018 | 4.050 | 4.150 | 4.050 | 4.150 | 44,800 | +0.05(+1.22%) |
Aug 16, 2018 | 4.050 | 4.100 | 4.050 | 4.100 | 27,193 | +0.00(+0.00%) |
Aug 15, 2018 | 4.050 | 4.100 | 3.950 | 4.100 | 181,993 | +0.00(+0.00%) |
Aug 14, 2018 | 4.000 | 4.150 | 4.000 | 4.100 | 17,220 | +0.10(+2.50%) |
Aug 13, 2018 | 4.150 | 4.155 | 4.000 | 4.000 | 125,546 | -0.15(-3.61%) |
Aug 10, 2018 | 4.100 | 4.250 | 3.900 | 4.150 | 157,200 | +0.05(+1.22%) |
Aug 09, 2018 | 4.200 | 4.250 | 4.100 | 4.100 | 40,531 | -0.15(-3.53%) |
Aug 08, 2018 | 4.050 | 4.250 | 3.950 | 4.250 | 88,812 | +0.15(+3.66%) |
Aug 07, 2018 | 4.150 | 4.300 | 4.100 | 4.100 | 40,551 | -0.05(-1.20%) |
Aug 06, 2018 | 4.150 | 4.350 | 4.150 | 4.150 | 57,536 | +0.00(+0.00%) |
Aug 03, 2018 | 4.100 | 4.250 | 4.050 | 4.150 | 33,900 | +0.00(+0.00%) |
Aug 02, 2018 | 4.200 | 4.200 | 4.100 | 4.150 | 25,286 | -0.07(-1.78%) |
Aug 01, 2018 | 4.000 | 4.300 | 4.000 | 4.225 | 95,321 | +0.22(+5.62%) |
Jul 31, 2018 | 4.050 | 4.100 | 4.000 | 4.000 | 44,724 | -0.08(-1.84%) |
Jul 30, 2018 | 4.150 | 4.200 | 4.050 | 4.075 | 13,995 | -0.02(-0.61%) |
Jul 27, 2018 | 4.300 | 4.300 | 4.000 | 4.100 | 122,000 | -0.15(-3.53%) |
Jul 26, 2018 | 4.300 | 4.350 | 4.200 | 4.250 | 36,383 | +0.00(+0.00%) |
Jul 25, 2018 | 4.100 | 4.350 | 4.100 | 4.250 | 73,616 | +0.15(+3.66%) |
Jul 24, 2018 | 4.450 | 4.500 | 4.100 | 4.100 | 145,739 | -0.25(-5.75%) |
Jul 23, 2018 | 4.200 | 4.400 | 4.100 | 4.350 | 130,781 | +0.30(+7.41%) |
Jul 20, 2018 | 4.100 | 4.200 | 4.050 | 4.050 | 68,971 | -0.10(-2.41%) |
Jul 19, 2018 | 4.200 | 4.300 | 4.050 | 4.150 | 101,109 | -0.05(-1.19%) |
Jul 18, 2018 | 4.150 | 4.300 | 4.150 | 4.200 | 96,123 | +0.05(+1.20%) |
Jul 17, 2018 | 3.850 | 4.200 | 3.831 | 4.150 | 119,132 | +0.30(+7.79%) |
Jul 16, 2018 | 4.000 | 4.000 | 3.800 | 3.850 | 143,716 | -0.10(-2.53%) |
Jul 13, 2018 | 4.100 | 4.100 | 3.950 | 3.950 | 85,223 | -0.15(-3.66%) |
Jul 12, 2018 | 4.100 | 4.200 | 4.100 | 4.100 | 12,330 | -0.05(-1.20%) |
Jul 11, 2018 | 4.150 | 4.300 | 4.100 | 4.150 | 47,356 | +0.00(+0.00%) |
Jul 10, 2018 | 4.350 | 4.450 | 4.100 | 4.150 | 78,383 | -0.25(-5.68%) |
Jul 09, 2018 | 4.200 | 4.250 | 4.200 | 4.400 | 19,502 | +0.20(+4.76%) |
Jul 06, 2018 | 4.300 | 4.350 | 4.200 | 4.200 | 49,935 | -0.12(-2.89%) |
Jul 05, 2018 | 4.350 | 4.450 | 4.250 | 4.325 | 120,173 | +0.08(+1.76%) |
Jul 03, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.40(+10.39%) |