Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.807 | 2.080 | 1.680 | 1.950 | 3,772,100 | +0.05(+2.63%) |
Sep 27, 2018 | 2.231 | 2.240 | 1.897 | 1.900 | 4,697,677 | -0.30(-13.63%) |
Sep 26, 2018 | 2.250 | 2.320 | 2.130 | 2.200 | 4,338,392 | -0.22(-9.08%) |
Sep 25, 2018 | 2.880 | 2.910 | 2.374 | 2.420 | 6,247,488 | -0.47(-16.27%) |
Sep 24, 2018 | 2.830 | 3.049 | 2.800 | 2.890 | 7,083,111 | +0.24(+9.18%) |
Sep 21, 2018 | 2.515 | 2.656 | 2.470 | 2.647 | 1,346,300 | +0.10(+3.80%) |
Sep 20, 2018 | 2.335 | 2.640 | 2.329 | 2.550 | 2,500,367 | +0.23(+9.91%) |
Sep 19, 2018 | 2.310 | 2.470 | 2.197 | 2.320 | 3,442,909 | -0.05(-2.11%) |
Sep 18, 2018 | 2.370 | 2.460 | 2.250 | 2.370 | 2,947,125 | +0.09(+3.95%) |
Sep 17, 2018 | 1.911 | 2.350 | 1.810 | 2.280 | 5,811,862 | +0.12(+5.48%) |
Sep 14, 2018 | 2.020 | 2.440 | 1.950 | 2.162 | 8,710,900 | -0.20(-8.41%) |
Sep 13, 2018 | 2.760 | 2.770 | 2.080 | 2.360 | 5,461,544 | -0.32(-11.94%) |
Sep 12, 2018 | 2.800 | 2.880 | 2.560 | 2.680 | 4,531,362 | -0.05(-1.83%) |
Sep 11, 2018 | 2.500 | 2.780 | 2.380 | 2.730 | 4,733,793 | +0.30(+12.35%) |
Sep 10, 2018 | 2.160 | 2.450 | 2.090 | 2.430 | 3,552,130 | +0.37(+17.96%) |
Sep 07, 2018 | 2.443 | 2.480 | 2.060 | 2.060 | 5,562,800 | -0.24(-10.43%) |
Sep 06, 2018 | 2.090 | 2.340 | 1.990 | 2.300 | 2,888,104 | +0.22(+10.67%) |
Sep 05, 2018 | 2.140 | 2.220 | 1.910 | 2.078 | 4,523,882 | +0.15(+7.68%) |
Sep 04, 2018 | 1.608 | 1.940 | 1.608 | 1.930 | 3,685,594 | +0.33(+20.62%) |
Aug 31, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.11(+7.18%) | |
Aug 30, 2018 | 1.460 | 1.540 | 1.360 | 1.493 | 1,468,675 | +0.05(+3.76%) |
Aug 29, 2018 | 1.380 | 1.460 | 1.370 | 1.439 | 749,144 | +0.05(+3.50%) |
Aug 28, 2018 | 1.480 | 1.480 | 1.349 | 1.390 | 1,055,439 | -0.06(-4.14%) |
Aug 27, 2018 | 1.500 | 1.570 | 1.440 | 1.450 | 1,387,949 | +0.01(+0.69%) |
Aug 24, 2018 | 1.350 | 1.540 | 1.350 | 1.440 | 2,091,400 | +0.12(+9.17%) |
Aug 23, 2018 | 1.130 | 1.338 | 1.130 | 1.319 | 1,966,035 | +0.17(+15.22%) |
Aug 22, 2018 | 1.121 | 1.150 | 1.100 | 1.145 | 430,850 | +0.02(+2.21%) |
Aug 21, 2018 | 1.150 | 1.150 | 1.080 | 1.120 | 460,120 | -0.01(-0.88%) |
Aug 20, 2018 | 1.088 | 1.160 | 1.050 | 1.130 | 988,876 | +0.05(+4.63%) |
Aug 17, 2018 | 1.095 | 1.100 | 1.060 | 1.080 | 242,400 | +0.01(+0.93%) |
Aug 16, 2018 | 1.040 | 1.080 | 1.040 | 1.070 | 192,484 | +0.02(+1.90%) |
Aug 15, 2018 | 1.070 | 1.080 | 1.020 | 1.050 | 375,837 | -0.02(-1.75%) |
Aug 14, 2018 | 1.120 | 1.120 | 1.030 | 1.069 | 326,541 | +0.02(+1.78%) |
Aug 13, 2018 | 1.115 | 1.115 | 1.050 | 1.050 | 422,914 | -0.04(-3.67%) |
Aug 10, 2018 | 1.100 | 1.110 | 1.040 | 1.090 | 543,300 | +0.04(+3.81%) |
Aug 09, 2018 | 1.070 | 1.080 | 1.040 | 1.050 | 141,980 | -0.01(-0.94%) |
Aug 08, 2018 | 1.080 | 1.100 | 1.030 | 1.060 | 197,758 | +0.00(+0.00%) |
Aug 07, 2018 | 1.095 | 1.110 | 1.040 | 1.060 | 154,805 | -0.02(-1.85%) |
Aug 06, 2018 | 1.055 | 1.130 | 1.055 | 1.080 | 158,503 | -0.01(-0.89%) |
Aug 03, 2018 | 1.040 | 1.090 | 1.010 | 1.090 | 204,600 | +0.05(+4.78%) |
Aug 02, 2018 | 1.040 | 1.050 | 1.020 | 1.040 | 109,675 | +0.00(+0.00%) |
Aug 01, 2018 | 1.040 | 1.070 | 1.000 | 1.040 | 223,839 | +0.00(+0.00%) |
Jul 31, 2018 | 1.070 | 1.070 | 1.020 | 1.040 | 101,094 | -0.02(-2.31%) |
Jul 30, 2018 | 1.040 | 1.110 | 1.040 | 1.065 | 168,293 | +0.00(+0.43%) |
Jul 27, 2018 | 1.060 | 1.060 | 1.000 | 1.060 | 265,100 | +0.04(+3.92%) |
Jul 26, 2018 | 1.015 | 1.050 | 0.9900 | 1.020 | 323,643 | -0.02(-1.92%) |
Jul 25, 2018 | 1.060 | 1.060 | 0.9980 | 1.040 | 232,043 | +0.00(+0.00%) |
Jul 24, 2018 | 1.085 | 1.120 | 1.030 | 1.040 | 220,676 | -0.04(-3.70%) |
Jul 23, 2018 | 1.116 | 1.080 | 1.080 | 284,070 | +0.00(+0.09%) | |
Jul 20, 2018 | 1.130 | 1.130 | 1.070 | 1.079 | 169,586 | -0.01(-1.01%) |
Jul 19, 2018 | 1.140 | 1.143 | 1.090 | 1.090 | 153,341 | -0.06(-5.22%) |
Jul 18, 2018 | 1.069 | 1.170 | 1.044 | 1.150 | 214,781 | +0.06(+5.96%) |
Jul 17, 2018 | 1.080 | 1.090 | 1.050 | 1.085 | 264,889 | +0.01(+0.49%) |
Jul 16, 2018 | 1.150 | 1.150 | 1.060 | 1.080 | 212,828 | -0.04(-3.57%) |
Jul 13, 2018 | 1.090 | 1.122 | 1.040 | 1.120 | 209,765 | +0.04(+3.70%) |
Jul 12, 2018 | 1.150 | 1.150 | 1.070 | 1.080 | 178,365 | -0.02(-1.82%) |
Jul 11, 2018 | 1.127 | 1.130 | 1.080 | 1.100 | 198,778 | -0.03(-2.65%) |
Jul 10, 2018 | 1.155 | 1.180 | 1.110 | 1.130 | 249,309 | -0.01(-0.88%) |
Jul 09, 2018 | 1.150 | 1.151 | 1.120 | 1.140 | 233,052 | -0.01(-0.87%) |
Jul 06, 2018 | 1.230 | 1.130 | 1.150 | 360,573 | -0.05(-4.17%) | |
Jul 05, 2018 | 1.200 | 1.220 | 1.190 | 1.200 | 338,252 | +0.01(+0.84%) |
Jul 03, 2018 | 1.190 | 1.190 | 1.190 | 0 | -0.02(-1.65%) |