Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.587 | 2.688 | 2.562 | 2.611 | 17,335 | +0.02(+0.97%) |
Oct 30, 2018 | 2.625 | 2.750 | 2.562 | 2.586 | 39,277 | +0.04(+1.52%) |
Oct 29, 2018 | 2.538 | 2.611 | 2.538 | 2.547 | 19,433 | +0.05(+1.90%) |
Oct 26, 2018 | 2.625 | 2.625 | 2.500 | 2.500 | 19,792 | -0.06(-2.44%) |
Oct 25, 2018 | 2.525 | 2.625 | 2.525 | 2.562 | 12,263 | -0.00(-0.05%) |
Oct 24, 2018 | 2.688 | 2.699 | 2.500 | 2.564 | 37,026 | -0.13(-5.00%) |
Oct 23, 2018 | 2.688 | 2.810 | 2.688 | 2.699 | 21,470 | -0.02(-0.74%) |
Oct 22, 2018 | 2.763 | 2.812 | 2.625 | 2.719 | 27,235 | -0.03(-1.14%) |
Oct 19, 2018 | 2.750 | 2.750 | 2.625 | 2.750 | 17,328 | +0.06(+2.28%) |
Oct 18, 2018 | 2.849 | 2.849 | 2.688 | 2.689 | 21,195 | -0.01(-0.55%) |
Oct 17, 2018 | 2.710 | 2.804 | 2.694 | 2.704 | 25,335 | -0.03(-1.23%) |
Oct 16, 2018 | 2.846 | 2.875 | 2.625 | 2.737 | 87,556 | -0.11(-3.95%) |
Oct 15, 2018 | 2.860 | 2.875 | 2.836 | 2.850 | 19,075 | -0.01(-0.44%) |
Oct 12, 2018 | 2.962 | 2.962 | 2.812 | 2.862 | 19,744 | +0.05(+1.78%) |
Oct 11, 2018 | 2.946 | 3.000 | 2.812 | 2.812 | 31,470 | -0.09(-3.10%) |
Oct 10, 2018 | 3.062 | 3.062 | 2.875 | 2.902 | 44,670 | -0.08(-2.85%) |
Oct 09, 2018 | 3.000 | 3.000 | 2.915 | 2.987 | 32,317 | +0.07(+2.58%) |
Oct 08, 2018 | 3.281 | 3.281 | 2.875 | 2.913 | 93,386 | -0.21(-6.80%) |
Oct 05, 2018 | 3.125 | 3.250 | 3.000 | 3.125 | 36,768 | -0.02(-0.64%) |
Oct 04, 2018 | 3.000 | 3.345 | 3.000 | 3.145 | 61,536 | -0.33(-9.46%) |
Oct 03, 2018 | 3.125 | 3.500 | 3.019 | 3.474 | 231,744 | +0.54(+18.51%) |
Oct 02, 2018 | 3.000 | 3.044 | 2.875 | 2.931 | 108,460 | +0.00(+0.17%) |
Oct 01, 2018 | 2.985 | 3.087 | 2.814 | 2.926 | 99,453 | +0.18(+6.41%) |
Sep 28, 2018 | 2.875 | 3.125 | 2.750 | 2.750 | 138,368 | -0.10(-3.64%) |
Sep 27, 2018 | 2.940 | 3.022 | 2.788 | 2.854 | 44,599 | -0.04(-1.51%) |
Sep 26, 2018 | 2.956 | 3.062 | 2.751 | 2.897 | 57,774 | -0.06(-1.99%) |
Sep 25, 2018 | 3.836 | 3.975 | 2.925 | 2.956 | 327,548 | -0.54(-15.54%) |
Sep 24, 2018 | 2.750 | 3.750 | 2.750 | 3.500 | 371,977 | +0.75(+27.27%) |
Sep 21, 2018 | 2.875 | 2.875 | 2.750 | 2.750 | 7,640 | -0.04(-1.61%) |
Sep 20, 2018 | 2.825 | 2.856 | 2.765 | 2.795 | 12,900 | -0.04(-1.45%) |
Sep 19, 2018 | 2.875 | 2.888 | 2.825 | 2.836 | 19,021 | +0.00(+0.00%) |
Sep 18, 2018 | 2.825 | 2.941 | 2.825 | 2.836 | 33,097 | +0.09(+3.14%) |
Sep 17, 2018 | 2.763 | 2.862 | 2.750 | 2.750 | 35,107 | -0.06(-2.22%) |
Sep 14, 2018 | 2.875 | 2.888 | 2.750 | 2.812 | 20,392 | +0.00(+0.00%) |
Sep 13, 2018 | 2.979 | 2.979 | 2.750 | 2.812 | 13,718 | -0.01(-0.44%) |
Sep 12, 2018 | 2.750 | 2.875 | 2.650 | 2.825 | 75,854 | +0.15(+5.61%) |
Sep 11, 2018 | 2.625 | 2.691 | 2.625 | 2.675 | 12,280 | +0.02(+0.85%) |
Sep 10, 2018 | 2.725 | 2.746 | 2.638 | 2.652 | 21,814 | +0.03(+1.05%) |
Sep 07, 2018 | 2.875 | 2.875 | 2.625 | 2.625 | 20,896 | -0.02(-0.94%) |
Sep 06, 2018 | 2.750 | 2.800 | 2.625 | 2.650 | 16,510 | -0.10(-3.64%) |
Sep 05, 2018 | 2.788 | 2.844 | 2.688 | 2.750 | 13,229 | -0.12(-4.35%) |
Sep 04, 2018 | 3.000 | 3.000 | 2.750 | 2.875 | 13,380 | +0.06(+2.22%) |
Aug 31, 2018 | 2.812 | 2.812 | 2.812 | 0 | +0.01(+0.45%) | |
Aug 30, 2018 | 2.953 | 2.953 | 2.750 | 2.800 | 8,860 | +0.02(+0.72%) |
Aug 29, 2018 | 2.874 | 2.875 | 2.700 | 2.780 | 10,260 | +0.03(+1.09%) |
Aug 28, 2018 | 2.750 | 2.824 | 2.688 | 2.750 | 10,920 | +0.00(+0.00%) |
Aug 27, 2018 | 2.812 | 2.938 | 2.750 | 2.750 | 14,909 | -0.05(-1.79%) |
Aug 24, 2018 | 2.938 | 2.938 | 2.788 | 2.800 | 10,848 | -0.05(-1.67%) |
Aug 23, 2018 | 2.875 | 2.961 | 2.846 | 2.848 | 10,522 | -0.00(-0.04%) |
Aug 22, 2018 | 2.732 | 2.855 | 2.664 | 2.849 | 10,778 | +0.19(+7.00%) |
Aug 21, 2018 | 2.632 | 2.796 | 2.625 | 2.663 | 17,015 | +0.03(+1.14%) |
Aug 20, 2018 | 2.837 | 2.855 | 2.625 | 2.632 | 26,700 | -0.24(-8.43%) |
Aug 17, 2018 | 2.875 | 2.875 | 2.875 | 2.875 | 6,168 | +0.05(+1.81%) |
Aug 16, 2018 | 2.812 | 2.875 | 2.812 | 2.824 | 25,692 | -0.07(-2.55%) |
Aug 15, 2018 | 2.925 | 2.936 | 2.812 | 2.897 | 18,903 | -0.05(-1.82%) |
Aug 14, 2018 | 2.925 | 3.033 | 2.925 | 2.951 | 10,091 | -0.04(-1.50%) |
Aug 13, 2018 | 2.987 | 3.000 | 2.956 | 2.996 | 9,361 | -0.00(-0.13%) |
Aug 10, 2018 | 3.000 | 3.000 | 3.000 | 3.000 | 15,120 | +0.03(+1.01%) |
Aug 09, 2018 | 3.031 | 3.031 | 2.950 | 2.970 | 10,190 | -0.03(-0.88%) |
Aug 08, 2018 | 2.875 | 3.031 | 2.875 | 2.996 | 21,191 | +0.00(+0.13%) |
Aug 07, 2018 | 2.982 | 3.035 | 2.900 | 2.993 | 18,354 | +0.02(+0.59%) |
Aug 06, 2018 | 2.954 | 3.070 | 2.938 | 2.975 | 24,403 | +0.02(+0.85%) |
Aug 03, 2018 | 3.000 | 3.000 | 2.938 | 2.950 | 13,304 | +0.00(+0.00%) |
Aug 02, 2018 | 3.001 | 3.065 | 2.938 | 2.950 | 27,890 | -0.11(-3.63%) |