Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.893 | 2.893 | 2.723 | 2.752 | 6,346 | -0.06(-2.11%) |
Oct 30, 2018 | 2.959 | 2.959 | 2.700 | 2.811 | 22,226 | -0.17(-5.71%) |
Oct 29, 2018 | 2.811 | 3.033 | 2.804 | 2.981 | 89,390 | +0.20(+7.18%) |
Oct 26, 2018 | 2.774 | 3.078 | 2.737 | 2.782 | 37,037 | -0.07(-2.34%) |
Oct 25, 2018 | 2.663 | 2.944 | 2.663 | 2.848 | 49,081 | +0.16(+6.06%) |
Oct 24, 2018 | 2.930 | 2.930 | 2.634 | 2.685 | 18,859 | -0.24(-8.33%) |
Oct 23, 2018 | 2.574 | 2.930 | 2.574 | 2.930 | 59,107 | +0.33(+12.50%) |
Oct 22, 2018 | 2.774 | 2.930 | 2.604 | 2.604 | 94,943 | -0.16(-5.88%) |
Oct 19, 2018 | 2.737 | 3.403 | 2.604 | 2.767 | 597,332 | +0.03(+1.08%) |
Oct 18, 2018 | 2.604 | 3.751 | 2.589 | 2.737 | 1,311,707 | +0.18(+6.94%) |
Oct 17, 2018 | 2.219 | 3.033 | 2.219 | 2.560 | 352,528 | +0.34(+15.33%) |
Oct 16, 2018 | 2.279 | 2.323 | 2.219 | 2.219 | 13,709 | -0.10(-4.46%) |
Oct 15, 2018 | 2.397 | 2.397 | 2.231 | 2.323 | 13,298 | -0.07(-3.09%) |
Oct 12, 2018 | 2.286 | 2.449 | 2.286 | 2.397 | 15,004 | +0.16(+7.29%) |
Oct 11, 2018 | 2.493 | 2.551 | 2.234 | 2.234 | 34,609 | -0.35(-13.47%) |
Oct 10, 2018 | 2.611 | 2.693 | 2.493 | 2.582 | 11,710 | +0.01(+0.29%) |
Oct 09, 2018 | 2.648 | 2.678 | 2.574 | 2.574 | 12,917 | -0.11(-4.13%) |
Oct 08, 2018 | 2.700 | 2.700 | 2.552 | 2.685 | 23,890 | +0.02(+0.83%) |
Oct 05, 2018 | 2.922 | 2.922 | 2.663 | 2.663 | 17,302 | +0.02(+0.84%) |
Oct 04, 2018 | 2.671 | 2.811 | 2.634 | 2.641 | 10,928 | -0.07(-2.46%) |
Oct 03, 2018 | 2.715 | 2.804 | 2.669 | 2.708 | 20,288 | -0.03(-1.08%) |
Oct 02, 2018 | 2.626 | 2.949 | 2.592 | 2.737 | 97,950 | +0.07(+2.49%) |
Oct 01, 2018 | 2.663 | 2.737 | 2.560 | 2.671 | 23,244 | +0.01(+0.28%) |
Sep 28, 2018 | 2.589 | 2.663 | 2.589 | 2.663 | 3,379 | +0.00(+0.00%) |
Sep 27, 2018 | 2.737 | 2.737 | 2.597 | 2.663 | 8,755 | +0.00(+0.00%) |
Sep 26, 2018 | 2.667 | 2.682 | 2.556 | 2.663 | 15,928 | -0.06(-2.36%) |
Sep 25, 2018 | 2.663 | 2.728 | 2.663 | 2.728 | 2,703 | -0.01(-0.35%) |
Sep 24, 2018 | 2.700 | 2.737 | 2.663 | 2.737 | 10,892 | -0.04(-1.33%) |
Sep 21, 2018 | 2.811 | 2.811 | 2.708 | 2.774 | 6,758 | +0.00(+0.00%) |
Sep 20, 2018 | 2.737 | 2.811 | 2.700 | 2.774 | 15,957 | -0.04(-1.32%) |
Sep 19, 2018 | 2.700 | 2.811 | 2.634 | 2.811 | 29,434 | +0.11(+4.11%) |
Sep 18, 2018 | 2.663 | 2.728 | 2.589 | 2.700 | 7,453 | +0.04(+1.39%) |
Sep 17, 2018 | 2.700 | 2.737 | 2.634 | 2.663 | 7,879 | -0.07(-2.70%) |
Sep 14, 2018 | 2.700 | 2.848 | 2.626 | 2.737 | 42,985 | -0.11(-3.90%) |
Sep 13, 2018 | 2.833 | 2.848 | 2.741 | 2.848 | 18,590 | +0.00(+0.00%) |
Sep 12, 2018 | 2.885 | 2.922 | 2.848 | 2.848 | 19,072 | -0.07(-2.53%) |
Sep 11, 2018 | 2.885 | 2.922 | 2.848 | 2.922 | 6,077 | +0.04(+1.28%) |
Sep 10, 2018 | 2.922 | 2.922 | 2.885 | 2.885 | 7,584 | -0.06(-2.01%) |
Sep 07, 2018 | 2.907 | 3.033 | 2.852 | 2.944 | 18,113 | +0.02(+0.76%) |
Sep 06, 2018 | 2.930 | 2.996 | 2.885 | 2.922 | 8,482 | +0.00(+0.00%) |
Sep 05, 2018 | 2.959 | 3.020 | 2.885 | 2.922 | 13,056 | -0.04(-1.25%) |
Sep 04, 2018 | 2.996 | 3.033 | 2.856 | 2.959 | 40,960 | +0.04(+1.27%) |
Aug 31, 2018 | 2.922 | 2.922 | 2.922 | 0 | +0.04(+1.28%) | |
Aug 30, 2018 | 2.870 | 2.922 | 2.848 | 2.885 | 13,265 | +0.04(+1.29%) |
Aug 29, 2018 | 2.848 | 2.868 | 2.811 | 2.848 | 9,089 | +0.00(+0.01%) |
Aug 28, 2018 | 2.885 | 2.952 | 2.811 | 2.848 | 13,168 | -0.07(-2.53%) |
Aug 27, 2018 | 2.930 | 3.026 | 2.848 | 2.922 | 16,687 | +0.00(+0.00%) |
Aug 24, 2018 | 2.856 | 2.930 | 2.856 | 2.922 | 12,976 | +0.04(+1.28%) |
Aug 23, 2018 | 2.885 | 2.922 | 2.885 | 2.885 | 6,453 | -0.04(-1.27%) |
Aug 22, 2018 | 2.915 | 2.959 | 2.815 | 2.922 | 14,785 | +0.07(+2.60%) |
Aug 21, 2018 | 2.885 | 2.885 | 2.811 | 2.848 | 11,510 | +0.00(+0.00%) |
Aug 20, 2018 | 3.021 | 3.021 | 2.848 | 2.848 | 9,341 | -0.11(-3.75%) |
Aug 17, 2018 | 2.996 | 2.996 | 2.848 | 2.959 | 8,921 | +0.00(+0.00%) |
Aug 16, 2018 | 2.848 | 2.959 | 2.848 | 2.959 | 13,464 | +0.15(+5.26%) |
Aug 15, 2018 | 2.848 | 2.848 | 2.774 | 2.811 | 21,562 | -0.04(-1.30%) |
Aug 14, 2018 | 2.922 | 2.922 | 2.848 | 2.848 | 21,918 | -0.11(-3.75%) |
Aug 13, 2018 | 2.959 | 2.959 | 2.885 | 2.959 | 17,144 | +0.07(+2.56%) |
Aug 10, 2018 | 2.915 | 3.174 | 2.885 | 2.885 | 64,883 | -0.07(-2.50%) |
Aug 09, 2018 | 2.893 | 3.033 | 2.811 | 2.959 | 21,238 | +0.07(+2.56%) |
Aug 08, 2018 | 2.996 | 2.996 | 2.885 | 2.885 | 7,768 | -0.11(-3.70%) |
Aug 07, 2018 | 3.144 | 3.181 | 2.922 | 2.996 | 29,978 | -0.07(-2.41%) |
Aug 06, 2018 | 3.033 | 3.218 | 2.996 | 3.070 | 74,575 | +0.07(+2.47%) |
Aug 03, 2018 | 2.885 | 2.996 | 2.848 | 2.996 | 10,138 | +0.15(+5.19%) |
Aug 02, 2018 | 3.033 | 3.070 | 2.774 | 2.848 | 41,327 | -0.18(-6.10%) |