Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.620 | 4.820 | 4.195 | 4.520 | 342,900 | -0.15(-3.21%) |
Sep 27, 2018 | 5.180 | 5.180 | 4.560 | 4.670 | 370,004 | -0.50(-9.67%) |
Sep 26, 2018 | 5.740 | 5.780 | 5.050 | 5.170 | 361,303 | -0.61(-10.55%) |
Sep 25, 2018 | 6.630 | 6.750 | 5.650 | 5.780 | 385,909 | -0.68(-10.53%) |
Sep 24, 2018 | 6.350 | 6.580 | 6.250 | 6.460 | 155,352 | +0.19(+3.05%) |
Sep 21, 2018 | 6.985 | 7.010 | 6.210 | 6.269 | 357,900 | -0.60(-8.75%) |
Sep 20, 2018 | 6.310 | 6.890 | 6.180 | 6.870 | 676,208 | +0.73(+11.89%) |
Sep 19, 2018 | 8.185 | 8.500 | 5.900 | 6.140 | 2,163,532 | -1.97(-24.29%) |
Sep 18, 2018 | 5.440 | 8.250 | 4.780 | 8.110 | 1,834,098 | +2.93(+56.56%) |
Sep 17, 2018 | 3.905 | 5.190 | 3.850 | 5.180 | 766,298 | +1.28(+32.82%) |
Sep 14, 2018 | 3.905 | 4.060 | 3.520 | 3.900 | 255,200 | -0.22(-5.34%) |
Sep 13, 2018 | 4.085 | 4.250 | 4.050 | 4.120 | 332,508 | +0.12(+3.00%) |
Sep 12, 2018 | 3.935 | 4.050 | 3.800 | 4.000 | 230,832 | +0.10(+2.56%) |
Sep 11, 2018 | 3.935 | 4.090 | 3.710 | 3.900 | 158,415 | -0.02(-0.51%) |
Sep 10, 2018 | 3.400 | 3.920 | 3.320 | 3.920 | 190,151 | +0.59(+17.86%) |
Sep 07, 2018 | 3.370 | 3.490 | 3.170 | 3.326 | 90,400 | -0.15(-4.43%) |
Sep 06, 2018 | 3.585 | 3.630 | 3.370 | 3.480 | 81,817 | -0.10(-2.79%) |
Sep 05, 2018 | 3.650 | 3.720 | 3.460 | 3.580 | 93,757 | -0.07(-1.92%) |
Sep 04, 2018 | 3.670 | 3.750 | 3.440 | 3.650 | 158,297 | +0.00(+0.00%) |
Aug 31, 2018 | 3.650 | 3.650 | 3.650 | 0 | -0.08(-2.14%) | |
Aug 30, 2018 | 3.545 | 4.000 | 3.540 | 3.730 | 327,058 | +0.19(+5.37%) |
Aug 29, 2018 | 3.030 | 3.540 | 3.030 | 3.540 | 199,600 | +0.50(+16.45%) |
Aug 28, 2018 | 3.315 | 3.430 | 3.010 | 3.040 | 179,261 | -0.36(-10.59%) |
Aug 27, 2018 | 3.605 | 3.760 | 3.230 | 3.400 | 306,319 | -0.21(-5.82%) |
Aug 24, 2018 | 3.935 | 3.980 | 3.430 | 3.610 | 290,200 | -0.33(-8.38%) |
Aug 23, 2018 | 4.110 | 4.120 | 3.720 | 3.940 | 205,130 | -0.17(-4.14%) |
Aug 22, 2018 | 4.290 | 4.450 | 3.730 | 4.110 | 392,733 | -0.13(-3.07%) |
Aug 21, 2018 | 3.870 | 4.610 | 3.770 | 4.240 | 618,572 | +0.58(+15.85%) |
Aug 20, 2018 | 3.000 | 4.010 | 2.900 | 3.660 | 901,951 | +0.81(+28.42%) |
Aug 17, 2018 | 2.230 | 2.860 | 2.230 | 2.850 | 206,600 | +0.61(+27.23%) |
Aug 16, 2018 | 2.000 | 2.340 | 1.984 | 2.240 | 275,880 | +0.28(+14.29%) |
Aug 15, 2018 | 2.205 | 2.210 | 1.915 | 1.960 | 147,226 | -0.22(-10.09%) |
Aug 14, 2018 | 2.390 | 2.480 | 2.160 | 2.180 | 90,270 | -0.21(-8.79%) |
Aug 13, 2018 | 2.530 | 2.550 | 2.350 | 2.390 | 58,561 | -0.16(-6.27%) |
Aug 10, 2018 | 2.590 | 2.600 | 2.530 | 2.550 | 43,800 | -0.02(-0.78%) |
Aug 09, 2018 | 2.645 | 2.690 | 2.570 | 2.570 | 27,371 | -0.08(-2.84%) |
Aug 08, 2018 | 2.625 | 2.710 | 2.570 | 2.645 | 29,917 | -0.06(-2.04%) |
Aug 07, 2018 | 2.700 | 2.750 | 2.630 | 2.700 | 27,566 | +0.00(+0.00%) |
Aug 06, 2018 | 2.650 | 2.790 | 2.570 | 2.700 | 52,569 | -0.03(-1.10%) |
Aug 03, 2018 | 2.701 | 2.730 | 2.700 | 2.730 | 27,700 | +0.04(+1.49%) |
Aug 02, 2018 | 2.640 | 2.700 | 2.560 | 2.690 | 30,811 | +0.06(+2.28%) |
Aug 01, 2018 | 2.670 | 2.730 | 2.600 | 2.630 | 47,245 | -0.02(-0.75%) |
Jul 31, 2018 | 2.670 | 2.700 | 2.570 | 2.650 | 32,842 | -0.02(-0.75%) |
Jul 30, 2018 | 2.710 | 2.770 | 2.650 | 2.670 | 66,473 | +0.00(+0.00%) |
Jul 27, 2018 | 2.790 | 2.790 | 2.660 | 2.670 | 64,800 | -0.12(-4.30%) |
Jul 26, 2018 | 2.785 | 2.950 | 2.650 | 2.790 | 85,771 | -0.13(-4.45%) |
Jul 25, 2018 | 2.550 | 2.920 | 2.500 | 2.920 | 87,877 | +0.26(+9.77%) |
Jul 24, 2018 | 2.765 | 2.780 | 2.580 | 2.660 | 132,142 | -0.11(-3.90%) |
Jul 23, 2018 | 2.850 | 2.890 | 2.750 | 2.768 | 73,633 | -0.09(-3.22%) |
Jul 20, 2018 | 2.910 | 3.010 | 2.850 | 2.860 | 55,625 | -0.03(-1.04%) |
Jul 19, 2018 | 3.075 | 3.090 | 2.780 | 2.890 | 122,769 | -0.18(-5.77%) |
Jul 18, 2018 | 3.130 | 3.170 | 3.040 | 3.067 | 30,619 | -0.04(-1.38%) |
Jul 17, 2018 | 3.165 | 3.180 | 3.020 | 3.110 | 39,477 | -0.04(-1.27%) |
Jul 16, 2018 | 3.370 | 3.370 | 3.150 | 3.150 | 45,202 | -0.22(-6.53%) |
Jul 13, 2018 | 3.225 | 3.370 | 3.220 | 3.370 | 27,272 | +0.09(+2.74%) |
Jul 12, 2018 | 3.310 | 3.340 | 3.240 | 3.280 | 21,103 | -0.03(-1.03%) |
Jul 11, 2018 | 3.350 | 3.450 | 3.230 | 3.314 | 53,904 | -0.06(-1.66%) |
Jul 10, 2018 | 3.400 | 3.450 | 3.330 | 3.370 | 22,627 | -0.05(-1.46%) |
Jul 09, 2018 | 3.450 | 3.490 | 3.330 | 3.420 | 46,541 | -0.06(-1.72%) |
Jul 06, 2018 | 3.400 | 3.490 | 3.399 | 3.480 | 36,029 | +0.10(+2.96%) |
Jul 05, 2018 | 3.440 | 3.490 | 3.300 | 3.380 | 40,350 | -0.07(-2.03%) |
Jul 03, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.03(+0.88%) |