Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.129 | 3.770 | 3.129 | 3.400 | 78,942 | +0.27(+8.70%) |
Oct 30, 2018 | 3.110 | 3.246 | 3.000 | 3.128 | 35,239 | +0.02(+0.58%) |
Oct 29, 2018 | 3.200 | 3.501 | 3.100 | 3.110 | 63,091 | -0.19(-5.76%) |
Oct 26, 2018 | 3.600 | 4.000 | 3.000 | 3.300 | 127,170 | -0.10(-2.97%) |
Oct 25, 2018 | 3.800 | 3.778 | 3.200 | 3.401 | 67,451 | -0.38(-9.98%) |
Oct 24, 2018 | 3.860 | 4.300 | 3.600 | 3.778 | 117,097 | -0.02(-0.61%) |
Oct 23, 2018 | 3.300 | 4.500 | 3.000 | 3.801 | 380,053 | +0.25(+7.16%) |
Oct 22, 2018 | 4.410 | 4.500 | 3.200 | 3.547 | 214,839 | -0.76(-17.70%) |
Oct 19, 2018 | 6.400 | 6.950 | 4.000 | 4.310 | 956,050 | -0.19(-4.22%) |
Oct 18, 2018 | 2.600 | 8.400 | 2.500 | 4.500 | 2,437,172 | +1.90(+73.08%) |
Oct 17, 2018 | 2.600 | 2.800 | 2.300 | 2.600 | 47,871 | +0.16(+6.64%) |
Oct 16, 2018 | 2.500 | 2.505 | 2.410 | 2.438 | 5,452 | -0.06(-2.40%) |
Oct 15, 2018 | 2.650 | 2.668 | 2.350 | 2.498 | 11,583 | -0.00(-0.08%) |
Oct 12, 2018 | 2.700 | 2.700 | 2.400 | 2.500 | 11,020 | -0.03(-1.15%) |
Oct 11, 2018 | 2.800 | 2.800 | 2.401 | 2.529 | 28,958 | -0.22(-8.07%) |
Oct 10, 2018 | 2.900 | 3.000 | 2.640 | 2.751 | 57,084 | -0.25(-8.30%) |
Oct 09, 2018 | 2.600 | 3.180 | 2.440 | 3.000 | 167,673 | +0.56(+23.00%) |
Oct 08, 2018 | 2.400 | 2.650 | 2.220 | 2.439 | 60,503 | +0.19(+8.40%) |
Oct 05, 2018 | 2.390 | 2.390 | 2.210 | 2.250 | 4,720 | -0.03(-1.23%) |
Oct 04, 2018 | 2.310 | 2.426 | 2.210 | 2.278 | 18,131 | -0.05(-2.06%) |
Oct 03, 2018 | 2.100 | 2.500 | 2.010 | 2.326 | 82,964 | +0.32(+16.18%) |
Oct 02, 2018 | 2.000 | 2.110 | 2.000 | 2.002 | 10,035 | -0.05(-2.48%) |
Oct 01, 2018 | 2.144 | 2.160 | 2.009 | 2.053 | 9,289 | +0.05(+2.65%) |
Sep 28, 2018 | 2.100 | 2.100 | 2.000 | 2.000 | 5,730 | -0.05(-2.34%) |
Sep 27, 2018 | 2.100 | 2.131 | 1.985 | 2.048 | 13,786 | +0.05(+2.40%) |
Sep 26, 2018 | 1.900 | 2.067 | 1.920 | 2.000 | 7,929 | +0.00(+0.05%) |
Sep 25, 2018 | 2.160 | 2.160 | 1.900 | 1.999 | 22,022 | -0.07(-3.43%) |
Sep 24, 2018 | 2.070 | 2.176 | 2.001 | 2.070 | 10,462 | -0.03(-1.43%) |
Sep 21, 2018 | 2.300 | 2.300 | 2.100 | 2.100 | 7,360 | -0.08(-3.76%) |
Sep 20, 2018 | 2.200 | 2.200 | 2.060 | 2.182 | 8,809 | +0.03(+1.35%) |
Sep 19, 2018 | 2.200 | 2.200 | 2.023 | 2.153 | 7,625 | -0.07(-3.11%) |
Sep 18, 2018 | 2.025 | 2.222 | 1.900 | 2.222 | 15,826 | +0.12(+5.86%) |
Sep 17, 2018 | 2.200 | 2.222 | 1.900 | 2.099 | 33,589 | -0.12(-5.45%) |
Sep 14, 2018 | 2.150 | 2.270 | 2.150 | 2.220 | 4,780 | -0.05(-2.20%) |
Sep 13, 2018 | 2.230 | 2.350 | 2.223 | 2.270 | 4,771 | -0.02(-1.05%) |
Sep 12, 2018 | 2.386 | 2.390 | 2.230 | 2.294 | 9,295 | +0.02(+0.92%) |
Sep 11, 2018 | 2.209 | 2.300 | 2.209 | 2.273 | 6,517 | +0.01(+0.49%) |
Sep 10, 2018 | 2.250 | 2.400 | 2.209 | 2.262 | 16,005 | -0.03(-1.22%) |
Sep 07, 2018 | 2.150 | 2.300 | 2.150 | 2.290 | 12,700 | -0.06(-2.55%) |
Sep 06, 2018 | 2.500 | 2.500 | 2.350 | 2.350 | 6,833 | -0.03(-1.47%) |
Sep 05, 2018 | 2.520 | 2.520 | 2.350 | 2.385 | 7,183 | -0.02(-0.63%) |
Sep 04, 2018 | 2.400 | 2.553 | 2.400 | 2.400 | 8,850 | +0.00(+0.00%) |
Aug 31, 2018 | 2.400 | 2.400 | 2.400 | 0 | -0.07(-2.99%) | |
Aug 30, 2018 | 2.310 | 2.600 | 2.300 | 2.474 | 8,579 | -0.03(-1.39%) |
Aug 29, 2018 | 2.600 | 2.700 | 2.499 | 2.509 | 20,557 | +0.01(+0.36%) |
Aug 28, 2018 | 2.400 | 2.599 | 2.300 | 2.500 | 44,807 | +0.05(+2.04%) |
Aug 27, 2018 | 2.500 | 2.500 | 2.200 | 2.450 | 20,995 | +0.17(+7.46%) |
Aug 24, 2018 | 2.330 | 2.350 | 2.250 | 2.280 | 4,800 | -0.02(-0.87%) |
Aug 23, 2018 | 2.400 | 2.400 | 2.300 | 2.300 | 4,334 | -0.01(-0.43%) |
Aug 22, 2018 | 2.450 | 2.450 | 2.300 | 2.310 | 6,822 | -0.03(-1.45%) |
Aug 21, 2018 | 2.200 | 2.391 | 2.200 | 2.344 | 9,826 | +0.09(+4.18%) |
Aug 20, 2018 | 2.300 | 2.300 | 2.201 | 2.250 | 12,051 | +0.05(+2.27%) |
Aug 17, 2018 | 2.300 | 2.300 | 2.200 | 2.200 | 7,960 | -0.11(-4.93%) |
Aug 16, 2018 | 2.201 | 2.337 | 2.201 | 2.314 | 6,952 | -0.02(-1.03%) |
Aug 15, 2018 | 2.600 | 2.600 | 2.201 | 2.338 | 20,648 | -0.16(-6.33%) |
Aug 14, 2018 | 2.400 | 2.497 | 2.366 | 2.496 | 9,282 | +0.13(+5.54%) |
Aug 13, 2018 | 2.400 | 2.464 | 2.320 | 2.365 | 5,165 | -0.03(-1.46%) |
Aug 10, 2018 | 2.500 | 2.500 | 2.300 | 2.400 | 3,320 | -0.01(-0.58%) |
Aug 09, 2018 | 2.250 | 2.472 | 2.250 | 2.414 | 5,081 | +0.03(+1.09%) |
Aug 08, 2018 | 2.355 | 2.424 | 2.200 | 2.388 | 12,876 | -0.01(-0.46%) |
Aug 07, 2018 | 2.489 | 2.489 | 2.351 | 2.399 | 8,691 | +0.03(+1.18%) |
Aug 06, 2018 | 2.200 | 2.550 | 2.200 | 2.371 | 15,159 | -0.18(-7.02%) |
Aug 03, 2018 | 2.610 | 2.610 | 2.500 | 2.550 | 3,370 | -0.02(-0.74%) |
Aug 02, 2018 | 2.560 | 2.800 | 2.500 | 2.569 | 9,322 | +0.01(+0.31%) |