Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.040 | 3.200 | 3.030 | 3.150 | 19,996 | +0.09(+2.94%) |
Oct 30, 2018 | 3.100 | 3.170 | 3.010 | 3.060 | 14,038 | -0.09(-2.86%) |
Oct 29, 2018 | 3.080 | 3.184 | 3.020 | 3.150 | 56,699 | +0.06(+1.94%) |
Oct 26, 2018 | 3.170 | 3.250 | 3.050 | 3.090 | 18,400 | -0.06(-1.90%) |
Oct 25, 2018 | 3.250 | 3.260 | 3.080 | 3.150 | 22,850 | -0.06(-1.87%) |
Oct 24, 2018 | 3.150 | 3.280 | 3.070 | 3.210 | 23,990 | +0.07(+2.23%) |
Oct 23, 2018 | 3.100 | 3.290 | 3.060 | 3.140 | 23,399 | -0.01(-0.32%) |
Oct 22, 2018 | 3.070 | 3.400 | 3.070 | 3.150 | 49,057 | -0.17(-5.12%) |
Oct 19, 2018 | 3.210 | 3.550 | 3.050 | 3.320 | 87,000 | +0.08(+2.47%) |
Oct 18, 2018 | 3.330 | 3.440 | 3.200 | 3.240 | 35,530 | +0.00(+0.00%) |
Oct 17, 2018 | 3.450 | 3.450 | 3.150 | 3.240 | 18,043 | -0.21(-6.09%) |
Oct 16, 2018 | 3.150 | 3.450 | 3.100 | 3.450 | 60,387 | +0.30(+9.52%) |
Oct 15, 2018 | 3.140 | 3.300 | 3.100 | 3.150 | 38,778 | +0.00(+0.00%) |
Oct 12, 2018 | 3.080 | 3.240 | 3.080 | 3.150 | 36,800 | +0.10(+3.28%) |
Oct 11, 2018 | 3.080 | 3.269 | 3.050 | 3.050 | 77,535 | -0.02(-0.65%) |
Oct 10, 2018 | 3.380 | 3.390 | 3.070 | 3.070 | 61,616 | -0.31(-9.17%) |
Oct 09, 2018 | 3.200 | 3.473 | 3.200 | 3.380 | 27,806 | +0.12(+3.68%) |
Oct 08, 2018 | 3.200 | 3.334 | 3.200 | 3.260 | 9,244 | +0.06(+1.87%) |
Oct 05, 2018 | 3.280 | 3.350 | 3.120 | 3.200 | 61,700 | -0.09(-2.74%) |
Oct 04, 2018 | 3.570 | 3.580 | 3.220 | 3.290 | 155,982 | -0.28(-7.84%) |
Oct 03, 2018 | 3.610 | 3.639 | 3.510 | 3.570 | 85,332 | -0.08(-2.19%) |
Oct 02, 2018 | 3.760 | 3.780 | 3.610 | 3.650 | 133,969 | -0.12(-3.18%) |
Oct 01, 2018 | 3.720 | 3.895 | 3.690 | 3.770 | 61,077 | +0.05(+1.34%) |
Sep 28, 2018 | 3.650 | 4.170 | 3.620 | 3.720 | 329,700 | +0.10(+2.76%) |
Sep 27, 2018 | 3.690 | 3.860 | 3.620 | 3.620 | 127,333 | -0.15(-3.98%) |
Sep 26, 2018 | 3.760 | 3.950 | 3.700 | 3.770 | 83,483 | +0.01(+0.27%) |
Sep 25, 2018 | 4.050 | 4.110 | 3.740 | 3.760 | 154,603 | -0.20(-5.05%) |
Sep 24, 2018 | 3.770 | 4.240 | 3.670 | 3.960 | 567,276 | +0.23(+6.17%) |
Sep 21, 2018 | 3.860 | 3.930 | 3.670 | 3.730 | 103,700 | -0.13(-3.37%) |
Sep 20, 2018 | 3.670 | 3.969 | 3.670 | 3.860 | 101,005 | +0.17(+4.61%) |
Sep 19, 2018 | 3.740 | 3.950 | 3.680 | 3.690 | 105,559 | -0.05(-1.34%) |
Sep 18, 2018 | 3.830 | 3.939 | 3.711 | 3.740 | 122,958 | -0.11(-2.86%) |
Sep 17, 2018 | 3.950 | 4.100 | 3.850 | 3.850 | 156,856 | -0.16(-3.99%) |
Sep 14, 2018 | 3.920 | 4.070 | 3.810 | 4.010 | 84,000 | +0.21(+5.53%) |
Sep 13, 2018 | 4.120 | 4.300 | 3.795 | 3.800 | 104,310 | -0.36(-8.65%) |
Sep 12, 2018 | 4.250 | 4.260 | 3.990 | 4.160 | 77,299 | -0.14(-3.26%) |
Sep 11, 2018 | 4.250 | 4.400 | 4.150 | 4.300 | 89,400 | -0.07(-1.60%) |
Sep 10, 2018 | 4.250 | 4.450 | 4.250 | 4.370 | 66,973 | +0.07(+1.63%) |
Sep 07, 2018 | 4.480 | 4.570 | 4.300 | 4.300 | 60,400 | -0.16(-3.59%) |
Sep 06, 2018 | 4.460 | 4.560 | 4.290 | 4.460 | 121,740 | -0.16(-3.46%) |
Sep 05, 2018 | 4.410 | 4.740 | 4.400 | 4.620 | 177,380 | +0.02(+0.43%) |
Sep 04, 2018 | 4.350 | 4.650 | 4.260 | 4.600 | 109,108 | +0.12(+2.68%) |
Aug 31, 2018 | 4.480 | 4.480 | 4.480 | 0 | +0.12(+2.75%) | |
Aug 30, 2018 | 4.330 | 4.610 | 4.218 | 4.360 | 195,845 | -0.13(-2.90%) |
Aug 29, 2018 | 4.660 | 4.710 | 4.420 | 4.490 | 222,296 | -0.23(-4.87%) |
Aug 28, 2018 | 5.020 | 5.500 | 4.402 | 4.720 | 1,296,063 | -0.10(-2.07%) |
Aug 27, 2018 | 4.230 | 4.880 | 4.120 | 4.820 | 581,852 | +0.51(+11.83%) |
Aug 24, 2018 | 4.050 | 4.340 | 3.950 | 4.310 | 320,000 | +0.27(+6.68%) |
Aug 23, 2018 | 3.930 | 4.600 | 3.910 | 4.040 | 862,292 | +0.12(+3.06%) |
Aug 22, 2018 | 3.910 | 4.050 | 3.850 | 3.920 | 183,448 | -0.05(-1.26%) |
Aug 21, 2018 | 3.800 | 4.019 | 3.500 | 3.970 | 253,554 | +0.14(+3.66%) |
Aug 20, 2018 | 3.860 | 4.000 | 3.770 | 3.830 | 162,981 | -0.13(-3.28%) |
Aug 17, 2018 | 4.160 | 4.310 | 3.720 | 3.960 | 428,200 | -0.21(-5.04%) |
Aug 16, 2018 | 4.070 | 4.360 | 4.000 | 4.170 | 417,883 | +0.01(+0.24%) |
Aug 15, 2018 | 4.270 | 4.477 | 3.825 | 4.160 | 707,202 | -0.17(-3.93%) |
Aug 14, 2018 | 3.570 | 4.450 | 3.570 | 4.330 | 1,543,699 | +0.57(+15.16%) |
Aug 13, 2018 | 3.830 | 4.000 | 3.450 | 3.760 | 1,339,436 | -0.46(-10.90%) |
Aug 10, 2018 | 4.600 | 6.790 | 4.000 | 4.220 | 22,083,400 | +1.32(+45.52%) |
Aug 09, 2018 | 2.980 | 3.400 | 2.850 | 2.900 | 792,259 | -0.12(-3.97%) |
Aug 08, 2018 | 2.920 | 3.220 | 2.710 | 3.020 | 690,598 | +0.08(+2.72%) |
Aug 07, 2018 | 3.130 | 3.140 | 2.940 | 2.940 | 347,196 | -0.25(-7.84%) |
Aug 06, 2018 | 3.510 | 3.600 | 2.930 | 3.190 | 662,492 | -0.31(-8.86%) |
Aug 03, 2018 | 3.520 | 3.940 | 3.250 | 3.500 | 1,037,900 | -0.07(-1.96%) |
Aug 02, 2018 | 3.500 | 4.360 | 3.200 | 3.570 | 2,565,790 | +0.10(+2.88%) |