Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 3.014 | 3.087 | 3.000 | 3.061 | 14,416 | +0.06(+2.04%) |
Jul 31, 2018 | 3.000 | 3.081 | 3.000 | 3.000 | 18,182 | +0.00(+0.00%) |
Jul 30, 2018 | 3.084 | 3.084 | 2.939 | 3.000 | 12,902 | +0.06(+2.13%) |
Jul 27, 2018 | 2.925 | 3.062 | 2.812 | 2.938 | 36,800 | +0.06(+2.26%) |
Jul 26, 2018 | 2.875 | 2.875 | 2.812 | 2.873 | 34,869 | +0.02(+0.79%) |
Jul 25, 2018 | 3.000 | 3.054 | 2.788 | 2.850 | 42,629 | -0.07(-2.56%) |
Jul 24, 2018 | 3.025 | 3.072 | 2.925 | 2.925 | 29,912 | -0.10(-3.31%) |
Jul 23, 2018 | 3.062 | 3.125 | 3.000 | 3.025 | 29,872 | -0.01(-0.25%) |
Jul 20, 2018 | 3.126 | 3.147 | 3.000 | 3.033 | 24,995 | +0.03(+1.08%) |
Jul 19, 2018 | 3.176 | 3.176 | 3.000 | 3.000 | 29,982 | -0.03(-0.83%) |
Jul 18, 2018 | 3.181 | 3.181 | 3.002 | 3.025 | 21,701 | -0.11(-3.58%) |
Jul 17, 2018 | 3.135 | 3.189 | 3.062 | 3.138 | 46,167 | +0.00(+0.12%) |
Jul 16, 2018 | 3.250 | 3.252 | 3.126 | 3.134 | 32,103 | -0.12(-3.61%) |
Jul 13, 2018 | 3.374 | 3.374 | 3.212 | 3.251 | 30,067 | +0.03(+1.01%) |
Jul 12, 2018 | 3.416 | 3.438 | 3.200 | 3.219 | 31,102 | -0.04(-1.08%) |
Jul 11, 2018 | 3.371 | 3.438 | 3.212 | 3.254 | 41,470 | +0.04(+1.32%) |
Jul 10, 2018 | 3.125 | 4.000 | 3.125 | 3.211 | 154,517 | +0.07(+2.23%) |
Jul 09, 2018 | 3.251 | 3.324 | 3.139 | 3.141 | 54,567 | -0.10(-2.94%) |
Jul 06, 2018 | 3.596 | 3.596 | 3.163 | 3.236 | 50,657 | -0.04(-1.22%) |
Jul 05, 2018 | 3.875 | 3.875 | 3.250 | 3.276 | 89,114 | -0.16(-4.69%) |
Jul 03, 2018 | 3.438 | 3.438 | 3.438 | 0 | -0.20(-5.50%) | |
Jul 02, 2018 | 4.000 | 4.124 | 3.525 | 3.638 | 130,328 | -0.16(-4.24%) |
Jun 29, 2018 | 3.500 | 3.799 | 277,692 | -1.17(-23.60%) | ||
Jun 28, 2018 | 5.000 | 5.875 | 4.520 | 4.973 | 860,082 | +1.04(+26.43%) |
Jun 27, 2018 | 2.950 | 4.188 | 2.950 | 3.933 | 374,340 | +0.98(+33.32%) |
Jun 26, 2018 | 3.000 | 3.000 | 2.950 | 2.950 | 3,402 | -0.03(-0.95%) |
Jun 25, 2018 | 3.013 | 3.013 | 2.953 | 2.978 | 10,817 | -0.08(-2.63%) |
Jun 22, 2018 | 2.938 | 3.059 | 2.876 | 3.059 | 5,927 | +0.12(+4.08%) |
Jun 21, 2018 | 2.975 | 3.038 | 2.875 | 2.939 | 10,427 | -0.11(-3.65%) |
Jun 20, 2018 | 2.950 | 3.050 | 2.950 | 3.050 | 12,614 | +0.08(+2.69%) |
Jun 19, 2018 | 3.050 | 3.122 | 2.970 | 2.970 | 7,905 | -0.15(-4.96%) |
Jun 18, 2018 | 3.062 | 3.150 | 3.000 | 3.125 | 12,368 | +0.12(+4.17%) |
Jun 15, 2018 | 3.124 | 3.000 | 3.000 | 10,994 | -0.12(-3.96%) | |
Jun 14, 2018 | 3.072 | 3.125 | 3.072 | 3.124 | 19,906 | +0.05(+1.79%) |
Jun 13, 2018 | 3.025 | 3.094 | 2.975 | 3.069 | 26,497 | +0.01(+0.39%) |
Jun 12, 2018 | 3.100 | 3.100 | 3.001 | 3.057 | 10,680 | -0.04(-1.39%) |
Jun 11, 2018 | 3.062 | 3.100 | 2.962 | 3.100 | 16,808 | +0.09(+2.90%) |
Jun 08, 2018 | 2.950 | 3.100 | 2.950 | 3.013 | 9,163 | +0.07(+2.29%) |
Jun 07, 2018 | 2.991 | 3.075 | 2.906 | 2.945 | 15,838 | -0.04(-1.30%) |
Jun 06, 2018 | 2.984 | 17,843 | -0.05(-1.57%) | |||
Jun 05, 2018 | 3.112 | 3.112 | 2.906 | 3.031 | 18,611 | +0.08(+2.75%) |
Jun 04, 2018 | 3.188 | 3.188 | 2.950 | 2.950 | 15,739 | -0.24(-7.41%) |