Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.810 | 4.900 | 4.670 | 4.810 | 432,012 | +0.20(+4.34%) |
Oct 30, 2018 | 4.640 | 4.800 | 4.500 | 4.610 | 407,943 | -0.05(-1.07%) |
Oct 29, 2018 | 4.070 | 5.000 | 4.000 | 4.660 | 1,968,665 | +0.66(+16.50%) |
Oct 26, 2018 | 4.220 | 4.240 | 3.950 | 4.000 | 425,500 | -0.25(-5.88%) |
Oct 25, 2018 | 4.170 | 4.490 | 4.160 | 4.250 | 186,916 | +0.10(+2.41%) |
Oct 24, 2018 | 4.400 | 4.550 | 4.150 | 4.150 | 194,829 | -0.25(-5.68%) |
Oct 23, 2018 | 4.300 | 4.420 | 4.230 | 4.400 | 184,009 | +0.00(+0.00%) |
Oct 22, 2018 | 4.570 | 4.707 | 4.320 | 4.400 | 397,633 | -0.20(-4.35%) |
Oct 19, 2018 | 4.840 | 4.970 | 4.550 | 4.600 | 368,900 | -0.25(-5.15%) |
Oct 18, 2018 | 4.970 | 5.020 | 4.750 | 4.850 | 297,067 | -0.15(-3.00%) |
Oct 17, 2018 | 5.060 | 5.170 | 4.864 | 5.000 | 134,865 | -0.05(-0.99%) |
Oct 16, 2018 | 5.110 | 5.190 | 4.830 | 5.050 | 326,277 | -0.04(-0.79%) |
Oct 15, 2018 | 5.090 | 5.300 | 4.990 | 5.090 | 317,229 | -0.05(-0.97%) |
Oct 12, 2018 | 5.100 | 5.720 | 5.030 | 5.140 | 671,400 | +0.06(+1.18%) |
Oct 11, 2018 | 5.060 | 5.230 | 4.880 | 5.080 | 564,651 | -0.18(-3.42%) |
Oct 10, 2018 | 5.400 | 5.520 | 5.210 | 5.260 | 387,913 | -0.14(-2.59%) |
Oct 09, 2018 | 5.400 | 5.694 | 5.280 | 5.400 | 576,068 | -0.06(-1.10%) |
Oct 08, 2018 | 5.800 | 5.900 | 5.370 | 5.460 | 525,756 | -0.36(-6.19%) |
Oct 05, 2018 | 5.590 | 6.100 | 5.520 | 5.820 | 743,600 | +0.22(+3.93%) |
Oct 04, 2018 | 6.470 | 6.490 | 5.520 | 5.600 | 1,040,963 | -0.70(-11.11%) |
Oct 03, 2018 | 5.700 | 6.540 | 5.580 | 6.300 | 2,309,538 | +0.76(+13.72%) |
Oct 02, 2018 | 5.020 | 5.700 | 5.000 | 5.540 | 1,037,130 | +0.46(+9.06%) |
Oct 01, 2018 | 4.990 | 5.140 | 4.830 | 5.080 | 388,245 | +0.23(+4.74%) |
Sep 28, 2018 | 4.850 | 4.950 | 4.850 | 4.850 | 240,100 | -0.10(-2.02%) |
Sep 27, 2018 | 5.100 | 5.239 | 4.850 | 4.950 | 437,819 | +0.00(+0.00%) |
Sep 26, 2018 | 5.000 | 5.220 | 4.800 | 4.950 | 509,954 | -0.05(-1.00%) |
Sep 25, 2018 | 5.200 | 5.400 | 4.950 | 5.000 | 281,312 | -0.15(-2.91%) |
Sep 24, 2018 | 5.500 | 5.600 | 5.000 | 5.150 | 881,728 | -0.25(-4.63%) |
Sep 21, 2018 | 5.750 | 6.150 | 5.350 | 5.400 | 1,612,200 | -0.25(-4.42%) |
Sep 20, 2018 | 5.000 | 5.800 | 5.000 | 5.650 | 1,697,050 | +0.70(+14.14%) |
Sep 19, 2018 | 4.650 | 5.000 | 4.600 | 4.950 | 660,582 | +0.35(+7.61%) |
Sep 18, 2018 | 4.250 | 4.600 | 4.250 | 4.600 | 505,993 | +0.40(+9.52%) |
Sep 17, 2018 | 4.750 | 4.750 | 4.200 | 4.200 | 823,807 | -0.55(-11.58%) |
Sep 14, 2018 | 4.050 | 5.250 | 4.050 | 4.750 | 3,015,400 | +0.90(+23.38%) |
Sep 13, 2018 | 4.050 | 4.050 | 3.850 | 3.850 | 166,494 | +0.05(+1.32%) |
Sep 12, 2018 | 3.800 | 3.950 | 3.750 | 3.800 | 216,072 | +0.00(+0.00%) |
Sep 11, 2018 | 3.950 | 3.950 | 3.800 | 3.800 | 224,507 | -0.15(-3.80%) |
Sep 10, 2018 | 4.000 | 4.050 | 3.900 | 3.950 | 132,272 | -0.02(-0.63%) |
Sep 07, 2018 | 4.000 | 4.050 | 3.950 | 3.975 | 168,900 | -0.02(-0.62%) |
Sep 06, 2018 | 4.100 | 4.109 | 4.000 | 4.000 | 148,415 | -0.10(-2.44%) |
Sep 05, 2018 | 4.250 | 4.300 | 4.100 | 4.100 | 150,985 | -0.15(-3.53%) |
Sep 04, 2018 | 4.250 | 4.292 | 4.150 | 4.250 | 222,223 | +0.10(+2.41%) |
Aug 31, 2018 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.000 | 4.200 | 4.000 | 4.150 | 249,133 | +0.10(+2.47%) |
Aug 29, 2018 | 4.050 | 4.100 | 4.050 | 4.050 | 48,984 | -0.05(-1.22%) |
Aug 28, 2018 | 4.050 | 4.100 | 4.050 | 4.100 | 85,031 | +0.10(+2.50%) |
Aug 27, 2018 | 4.000 | 4.100 | 4.000 | 4.000 | 112,457 | +0.00(+0.00%) |
Aug 24, 2018 | 4.150 | 4.150 | 4.000 | 4.000 | 144,900 | -0.05(-1.23%) |
Aug 23, 2018 | 4.150 | 4.150 | 4.000 | 4.050 | 129,489 | -0.05(-1.22%) |
Aug 22, 2018 | 4.100 | 4.100 | 4.000 | 4.100 | 110,564 | +0.10(+2.50%) |
Aug 21, 2018 | 4.000 | 4.150 | 4.000 | 4.000 | 105,499 | +0.00(+0.00%) |
Aug 20, 2018 | 4.050 | 4.150 | 4.000 | 4.000 | 164,504 | -0.05(-1.23%) |
Aug 17, 2018 | 4.250 | 4.250 | 4.050 | 4.050 | 79,500 | -0.05(-1.22%) |
Aug 16, 2018 | 4.050 | 4.250 | 3.950 | 4.100 | 316,551 | +0.10(+2.50%) |
Aug 15, 2018 | 4.150 | 4.150 | 3.950 | 4.000 | 158,351 | -0.15(-3.61%) |
Aug 14, 2018 | 4.000 | 4.250 | 3.971 | 4.150 | 166,905 | +0.15(+3.75%) |
Aug 13, 2018 | 4.200 | 4.200 | 3.900 | 4.000 | 283,932 | -0.20(-4.76%) |
Aug 10, 2018 | 3.800 | 4.250 | 3.750 | 4.200 | 328,600 | +0.35(+9.09%) |
Aug 09, 2018 | 3.950 | 4.100 | 3.820 | 3.850 | 365,549 | -0.25(-6.10%) |
Aug 08, 2018 | 4.050 | 4.150 | 4.000 | 4.100 | 159,820 | +0.00(+0.00%) |
Aug 07, 2018 | 4.050 | 4.129 | 4.050 | 4.100 | 87,604 | +0.07(+1.86%) |
Aug 06, 2018 | 4.100 | 4.200 | 4.000 | 4.025 | 121,369 | -0.07(-1.83%) |
Aug 03, 2018 | 3.950 | 4.100 | 3.900 | 4.100 | 207,700 | +0.15(+3.80%) |
Aug 02, 2018 | 3.750 | 3.950 | 3.750 | 3.950 | 117,860 | +0.20(+5.33%) |