Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 307812 | 317812 | 295312 | 306094 | 4 | +1406.00(+0.46%) |
Oct 30, 2018 | 309375 | 314062 | 293281 | 304688 | 2 | -156.00(-0.05%) |
Oct 29, 2018 | 320312 | 320312 | 304688 | 304844 | 2 | -7656.00(-2.45%) |
Oct 26, 2018 | 317188 | 321875 | 304688 | 312500 | 3 | -5938.00(-1.86%) |
Oct 25, 2018 | 316406 | 350000 | 305156 | 318438 | 4 | +13438.00(+4.41%) |
Oct 24, 2018 | 325781 | 325781 | 296875 | 305000 | 3 | -23125.00(-7.05%) |
Oct 23, 2018 | 328125 | 328125 | 312500 | 328125 | 3 | +0.00(+0.00%) |
Oct 22, 2018 | 343750 | 343750 | 328125 | 328125 | 3 | -4687.00(-1.41%) |
Oct 19, 2018 | 343750 | 351562 | 329688 | 332812 | 4 | -2032.00(-0.61%) |
Oct 18, 2018 | 343750 | 343750 | 325000 | 334844 | 3 | -8437.00(-2.46%) |
Oct 17, 2018 | 355938 | 355938 | 339062 | 343281 | 3 | -10000.00(-2.83%) |
Oct 16, 2018 | 375000 | 375000 | 335938 | 353281 | 4 | -17969.00(-4.84%) |
Oct 15, 2018 | 382812 | 403906 | 359375 | 371250 | 10 | +24375.00(+7.03%) |
Oct 12, 2018 | 356250 | 356250 | 335938 | 346875 | 3 | +6875.00(+2.02%) |
Oct 11, 2018 | 365625 | 368594 | 336719 | 340000 | 4 | +2031.00(+0.60%) |
Oct 10, 2018 | 363906 | 365625 | 331250 | 337969 | 4 | -37031.00(-9.87%) |
Oct 09, 2018 | 375000 | 375000 | 359375 | 375000 | 4 | -6094.00(-1.60%) |
Oct 08, 2018 | 406250 | 410000 | 360938 | 381094 | 4 | -9531.00(-2.44%) |
Oct 05, 2018 | 406250 | 406250 | 390625 | 390625 | 4 | -15625.00(-3.85%) |
Oct 04, 2018 | 437500 | 437500 | 390625 | 406250 | 6 | -31250.00(-7.14%) |
Oct 03, 2018 | 406250 | 500000 | 359375 | 437500 | 21 | +15625.00(+3.70%) |
Oct 02, 2018 | 500000 | 500000 | 406250 | 421875 | 12 | -93750.00(-18.18%) |
Oct 01, 2018 | 437500 | 593750 | 437500 | 515625 | 20 | +54688.00(+11.86%) |
Sep 28, 2018 | 468750 | 528125 | 410938 | 460937 | 17 | -86094.00(-15.74%) |
Sep 27, 2018 | 765625 | 784375 | 496094 | 547031 | 30 | -46719.00(-7.87%) |
Sep 26, 2018 | 625000 | 653125 | 484375 | 593750 | 19 | -109375.00(-15.56%) |
Sep 25, 2018 | 1046880 | 1156250 | 656250 | 703125 | 59 | +124844.00(+21.59%) |
Sep 24, 2018 | 335938 | 591875 | 333281 | 578281 | 33 | +250156.00(+76.24%) |
Sep 21, 2018 | 328125 | 328125 | 312500 | 328125 | 1 | +313.00(+0.10%) |
Sep 20, 2018 | 328125 | 335938 | 317188 | 327812 | 1 | -157.00(-0.05%) |
Sep 19, 2018 | 343750 | 343750 | 312500 | 327969 | 2 | -12656.00(-3.72%) |
Sep 18, 2018 | 310156 | 351562 | 306875 | 340625 | 4 | +35625.00(+11.68%) |
Sep 17, 2018 | 304688 | 312500 | 296875 | 305000 | 1 | +8125.00(+2.74%) |
Sep 14, 2018 | 296875 | 296875 | 281250 | 296875 | 1 | +2344.00(+0.80%) |
Sep 13, 2018 | 307812 | 307812 | 288750 | 294531 | 2 | -7813.00(-2.58%) |
Sep 12, 2018 | 289062 | 320000 | 276406 | 302344 | 3 | +5469.00(+1.84%) |
Sep 11, 2018 | 328125 | 328125 | 281250 | 296875 | 1 | -18750.00(-5.94%) |
Sep 10, 2018 | 325156 | 332031 | 311719 | 315625 | 1 | +3125.00(+1.00%) |
Sep 07, 2018 | 359375 | 359375 | 234375 | 312500 | 3 | -31250.00(-9.09%) |
Sep 06, 2018 | 375000 | 375000 | 343750 | 343750 | 1 | -31250.00(-8.33%) |
Sep 05, 2018 | 373438 | 400000 | 359375 | 375000 | 3 | +938.00(+0.25%) |
Sep 04, 2018 | 355312 | 398438 | 351562 | 374062 | 4 | +28906.00(+8.37%) |
Aug 31, 2018 | 345156 | 345156 | 345156 | 0 | -6250.00(-1.78%) | |
Aug 30, 2018 | 357500 | 357500 | 346875 | 351406 | 1 | -3282.00(-0.93%) |
Aug 29, 2018 | 357812 | 357812 | 344531 | 354688 | 1 | +4532.00(+1.29%) |
Aug 28, 2018 | 359219 | 364062 | 347656 | 350156 | 1 | +312.00(+0.09%) |
Aug 27, 2018 | 348438 | 363281 | 348438 | 349844 | 1 | +6094.00(+1.77%) |
Aug 24, 2018 | 359375 | 359375 | 343750 | 343750 | 1 | -6250.00(-1.79%) |
Aug 23, 2018 | 365625 | 365625 | 345312 | 350000 | 1 | -9375.00(-2.61%) |
Aug 22, 2018 | 370938 | 371094 | 345625 | 359375 | 1 | +2969.00(+0.83%) |
Aug 21, 2018 | 359375 | 382812 | 346562 | 356406 | 1 | +3750.00(+1.06%) |
Aug 20, 2018 | 367188 | 367188 | 336719 | 352656 | 1 | -6719.00(-1.87%) |
Aug 17, 2018 | 390625 | 390625 | 343750 | 359375 | 1 | -22344.00(-5.85%) |
Aug 16, 2018 | 375000 | 406250 | 346094 | 381719 | 2 | +7344.00(+1.96%) |
Aug 15, 2018 | 405937 | 405937 | 328125 | 374375 | 2 | -31875.00(-7.85%) |
Aug 14, 2018 | 414062 | 429688 | 398438 | 406250 | 1 | -7812.00(-1.89%) |
Aug 13, 2018 | 433594 | 453125 | 414062 | 414062 | 1 | -7813.00(-1.85%) |
Aug 10, 2018 | 437500 | 437500 | 406250 | 421875 | 1 | +15625.00(+3.85%) |
Aug 09, 2018 | 437500 | 453125 | 406250 | 406250 | 2 | -50781.00(-11.11%) |
Aug 08, 2018 | 455469 | 476562 | 434219 | 457031 | 1 | -11719.00(-2.50%) |
Aug 07, 2018 | 500000 | 535469 | 453125 | 468750 | 3 | -13281.00(-2.76%) |
Aug 06, 2018 | 500000 | 500000 | 453125 | 482031 | 2 | -33594.00(-6.52%) |
Aug 03, 2018 | 578125 | 593750 | 468750 | 515625 | 3 | -75937.00(-12.84%) |
Aug 02, 2018 | 585938 | 593750 | 531250 | 591562 | 3 | +29062.00(+5.17%) |