Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.020 | 4.045 | 3.600 | 3.810 | 586,102 | -0.16(-4.03%) |
Oct 30, 2018 | 4.050 | 4.080 | 3.950 | 3.970 | 171,330 | -0.07(-1.73%) |
Oct 29, 2018 | 4.100 | 4.200 | 3.920 | 4.040 | 410,662 | -0.04(-0.98%) |
Oct 26, 2018 | 4.000 | 4.250 | 3.890 | 4.080 | 823,800 | -0.06(-1.45%) |
Oct 25, 2018 | 3.940 | 4.490 | 3.900 | 4.140 | 1,315,188 | +0.23(+5.88%) |
Oct 24, 2018 | 4.050 | 4.340 | 3.900 | 3.910 | 413,745 | -0.33(-7.78%) |
Oct 23, 2018 | 3.920 | 4.340 | 3.800 | 4.240 | 696,289 | +0.13(+3.16%) |
Oct 22, 2018 | 4.280 | 4.340 | 4.000 | 4.110 | 497,168 | -0.20(-4.64%) |
Oct 19, 2018 | 4.080 | 4.550 | 4.080 | 4.310 | 717,500 | +0.16(+3.86%) |
Oct 18, 2018 | 4.310 | 4.540 | 4.100 | 4.150 | 830,598 | -0.32(-7.16%) |
Oct 17, 2018 | 4.570 | 4.690 | 4.050 | 4.470 | 1,248,547 | -0.18(-3.87%) |
Oct 16, 2018 | 3.990 | 4.950 | 3.850 | 4.650 | 4,963,787 | +0.80(+20.78%) |
Oct 15, 2018 | 4.080 | 4.150 | 3.550 | 3.850 | 1,462,432 | -0.31(-7.45%) |
Oct 12, 2018 | 4.380 | 4.400 | 4.050 | 4.160 | 1,099,200 | -0.01(-0.24%) |
Oct 11, 2018 | 4.460 | 4.460 | 4.050 | 4.170 | 1,340,957 | -0.42(-9.15%) |
Oct 10, 2018 | 4.650 | 4.650 | 4.250 | 4.590 | 1,423,707 | -0.04(-0.86%) |
Oct 09, 2018 | 4.930 | 4.990 | 4.430 | 4.630 | 2,333,138 | -0.31(-6.28%) |
Oct 08, 2018 | 5.000 | 5.240 | 4.770 | 4.940 | 10,993,194 | -2.30(-31.77%) |
Oct 05, 2018 | 4.670 | 7.600 | 4.570 | 7.240 | 11,963,500 | +2.54(+54.04%) |
Oct 04, 2018 | 4.820 | 4.820 | 4.490 | 4.700 | 419,977 | -0.05(-1.05%) |
Oct 03, 2018 | 4.520 | 4.800 | 4.500 | 4.750 | 475,233 | +0.14(+3.04%) |
Oct 02, 2018 | 5.190 | 5.190 | 4.300 | 4.610 | 916,285 | -0.37(-7.43%) |
Oct 01, 2018 | 4.690 | 5.640 | 4.550 | 4.980 | 2,835,362 | +0.58(+13.18%) |
Sep 28, 2018 | 4.500 | 4.670 | 4.070 | 4.400 | 3,416,300 | -4.38(-49.89%) |
Sep 27, 2018 | 11.17 | 11.26 | 8.750 | 8.780 | 604,582 | -3.35(-27.62%) |
Sep 26, 2018 | 13.01 | 13.01 | 11.12 | 12.13 | 193,125 | -0.96(-7.33%) |
Sep 25, 2018 | 13.95 | 14.27 | 12.55 | 13.09 | 181,393 | -0.81(-5.83%) |
Sep 24, 2018 | 17.02 | 17.76 | 12.57 | 13.90 | 953,849 | -12.29(-46.93%) |
Sep 21, 2018 | 26.90 | 33.67 | 26.00 | 26.19 | 880,500 | -0.04(-0.15%) |
Sep 20, 2018 | 19.61 | 36.25 | 17.00 | 26.23 | 2,412,716 | +10.58(+67.60%) |
Sep 19, 2018 | 4.340 | 18.31 | 4.340 | 15.65 | 2,205,991 | +11.38(+266.51%) |
Sep 18, 2018 | 4.720 | 4.750 | 4.270 | 4.270 | 99,620 | -0.62(-12.68%) |
Sep 17, 2018 | 5.620 | 6.480 | 4.660 | 4.890 | 154,455 | -0.56(-10.28%) |
Sep 14, 2018 | 7.300 | 9.000 | 4.800 | 5.450 | 273,000 | -2.35(-30.13%) |
Sep 13, 2018 | 7.500 | 8.040 | 7.350 | 7.800 | 31,578 | -0.84(-9.75%) |
Sep 12, 2018 | 8.700 | 8.895 | 7.950 | 8.643 | 4,737 | -0.12(-1.34%) |
Sep 11, 2018 | 7.953 | 8.850 | 7.800 | 8.760 | 16,404 | +0.06(+0.69%) |
Sep 10, 2018 | 9.300 | 9.300 | 8.400 | 8.700 | 13,220 | -0.15(-1.69%) |
Sep 07, 2018 | 9.900 | 9.900 | 8.850 | 8.850 | 12,763 | -0.75(-7.81%) |
Sep 06, 2018 | 9.300 | 9.600 | 9.000 | 9.600 | 5,526 | +0.30(+3.23%) |
Sep 05, 2018 | 9.300 | 9.600 | 9.000 | 9.300 | 12,859 | -0.29(-3.03%) |
Sep 04, 2018 | 10.20 | 10.20 | 9.000 | 9.591 | 19,538 | -0.01(-0.09%) |
Aug 31, 2018 | 9.600 | 9.600 | 9.600 | 0 | +0.30(+3.23%) | |
Aug 30, 2018 | 9.300 | 10.20 | 9.000 | 9.300 | 16,249 | +0.00(+0.00%) |
Aug 29, 2018 | 9.270 | 9.597 | 8.100 | 9.300 | 24,242 | +0.10(+1.11%) |
Aug 28, 2018 | 9.300 | 9.450 | 8.931 | 9.198 | 9,450 | -0.33(-3.49%) |
Aug 27, 2018 | 9.735 | 9.735 | 9.000 | 9.531 | 14,155 | +0.23(+2.48%) |
Aug 24, 2018 | 9.600 | 10.20 | 9.000 | 9.300 | 25,993 | -0.27(-2.79%) |
Aug 23, 2018 | 9.300 | 9.600 | 9.015 | 9.567 | 17,224 | +0.57(+6.30%) |
Aug 22, 2018 | 9.000 | 9.300 | 8.700 | 9.000 | 16,878 | -0.18(-1.96%) |
Aug 21, 2018 | 9.303 | 9.600 | 9.000 | 9.180 | 7,259 | -0.12(-1.29%) |
Aug 20, 2018 | 9.300 | 9.600 | 8.700 | 9.300 | 18,917 | -0.60(-6.06%) |
Aug 17, 2018 | 10.50 | 10.50 | 9.000 | 9.900 | 10,430 | -0.30(-2.94%) |
Aug 16, 2018 | 10.05 | 10.65 | 9.750 | 10.20 | 8,776 | -0.15(-1.45%) |
Aug 15, 2018 | 10.80 | 10.84 | 9.600 | 10.35 | 18,665 | -0.45(-4.17%) |
Aug 14, 2018 | 9.900 | 12.30 | 9.900 | 10.80 | 62,675 | +0.93(+9.39%) |
Aug 13, 2018 | 9.900 | 9.900 | 9.600 | 9.873 | 6,766 | +0.57(+6.16%) |
Aug 10, 2018 | 9.900 | 10.20 | 9.300 | 9.300 | 5,650 | -0.30(-3.12%) |
Aug 09, 2018 | 10.20 | 10.20 | 9.600 | 9.600 | 5,317 | -0.51(-5.04%) |
Aug 08, 2018 | 10.19 | 10.19 | 9.600 | 10.11 | 12,032 | +0.08(+0.78%) |
Aug 07, 2018 | 10.09 | 10.50 | 9.618 | 10.03 | 12,239 | +0.43(+4.43%) |
Aug 06, 2018 | 10.20 | 10.50 | 9.600 | 9.606 | 13,941 | -0.44(-4.42%) |
Aug 03, 2018 | 10.47 | 10.47 | 9.600 | 10.05 | 12,070 | -0.15(-1.47%) |
Aug 02, 2018 | 9.600 | 10.50 | 9.000 | 10.20 | 15,078 | +0.60(+6.25%) |