Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.460 | 1.530 | 1.380 | 1.480 | 44,436 | +0.01(+0.68%) |
Oct 30, 2018 | 1.390 | 1.510 | 1.380 | 1.470 | 88,427 | +0.07(+5.00%) |
Oct 29, 2018 | 1.500 | 1.569 | 1.380 | 1.400 | 81,944 | -0.09(-6.04%) |
Oct 26, 2018 | 1.600 | 1.600 | 1.350 | 1.490 | 244,500 | -0.13(-8.02%) |
Oct 25, 2018 | 1.640 | 1.850 | 1.500 | 1.620 | 150,648 | +0.01(+0.62%) |
Oct 24, 2018 | 1.840 | 1.890 | 1.595 | 1.610 | 326,544 | -0.38(-19.10%) |
Oct 23, 2018 | 1.990 | 2.400 | 1.860 | 1.990 | 740,923 | +0.02(+1.02%) |
Oct 22, 2018 | 2.010 | 2.010 | 1.960 | 1.970 | 101,812 | +0.01(+0.51%) |
Oct 19, 2018 | 2.480 | 2.500 | 1.960 | 1.960 | 484,100 | -0.84(-30.00%) |
Oct 18, 2018 | 1.890 | 3.160 | 1.890 | 2.800 | 1,012,732 | +0.91(+48.15%) |
Oct 17, 2018 | 2.030 | 2.030 | 1.890 | 1.890 | 45,511 | -0.11(-5.50%) |
Oct 16, 2018 | 1.760 | 2.250 | 1.760 | 2.000 | 78,127 | +0.25(+14.29%) |
Oct 15, 2018 | 2.110 | 2.120 | 1.750 | 1.750 | 77,084 | -0.38(-17.84%) |
Oct 12, 2018 | 2.170 | 2.260 | 2.070 | 2.130 | 27,200 | -0.05(-2.29%) |
Oct 11, 2018 | 2.150 | 2.250 | 2.150 | 2.180 | 9,016 | +0.02(+0.93%) |
Oct 10, 2018 | 2.190 | 2.276 | 2.110 | 2.160 | 56,554 | -0.01(-0.46%) |
Oct 09, 2018 | 2.440 | 2.470 | 2.110 | 2.170 | 137,268 | -0.26(-10.70%) |
Oct 08, 2018 | 2.170 | 2.590 | 2.120 | 2.430 | 66,521 | +0.31(+14.62%) |
Oct 05, 2018 | 2.770 | 2.770 | 2.120 | 2.120 | 73,900 | -0.65(-23.47%) |
Oct 04, 2018 | 2.800 | 2.900 | 2.620 | 2.770 | 62,140 | -0.06(-2.12%) |
Oct 03, 2018 | 2.770 | 3.210 | 2.750 | 2.830 | 42,637 | +0.03(+1.07%) |
Oct 02, 2018 | 2.730 | 3.000 | 2.720 | 2.800 | 42,917 | +0.08(+2.94%) |
Oct 01, 2018 | 2.510 | 2.910 | 2.510 | 2.720 | 70,572 | +0.49(+21.97%) |
Sep 28, 2018 | 2.940 | 2.960 | 2.230 | 2.230 | 47,700 | -0.70(-23.89%) |
Sep 27, 2018 | 2.950 | 2.970 | 2.910 | 2.930 | 12,589 | -0.02(-0.68%) |
Sep 26, 2018 | 2.920 | 3.000 | 2.920 | 2.950 | 18,107 | +0.03(+1.03%) |
Sep 25, 2018 | 3.000 | 3.000 | 2.900 | 2.920 | 42,356 | -0.08(-2.67%) |
Sep 24, 2018 | 3.000 | 3.150 | 2.930 | 3.000 | 15,026 | +0.03(+1.01%) |
Sep 21, 2018 | 3.150 | 3.180 | 2.970 | 2.970 | 61,000 | -0.09(-2.94%) |
Sep 20, 2018 | 3.000 | 3.200 | 2.910 | 3.060 | 52,361 | +0.08(+2.68%) |
Sep 19, 2018 | 3.160 | 3.200 | 2.980 | 2.980 | 28,944 | -0.12(-3.87%) |
Sep 18, 2018 | 3.200 | 3.330 | 3.080 | 3.100 | 29,133 | -0.17(-5.20%) |
Sep 17, 2018 | 3.160 | 3.522 | 3.050 | 3.270 | 23,098 | +0.14(+4.47%) |
Sep 14, 2018 | 3.320 | 3.430 | 3.000 | 3.130 | 45,300 | -0.07(-2.19%) |
Sep 13, 2018 | 3.290 | 3.350 | 3.160 | 3.200 | 18,045 | -0.09(-2.74%) |
Sep 12, 2018 | 3.120 | 3.305 | 3.106 | 3.290 | 13,425 | +0.19(+6.13%) |
Sep 11, 2018 | 3.290 | 3.370 | 3.100 | 3.100 | 29,731 | -0.19(-5.78%) |
Sep 10, 2018 | 3.350 | 3.450 | 3.202 | 3.290 | 15,286 | -0.03(-0.90%) |
Sep 07, 2018 | 3.210 | 3.470 | 3.150 | 3.320 | 26,500 | +0.09(+2.79%) |
Sep 06, 2018 | 3.300 | 3.340 | 3.042 | 3.230 | 28,959 | -0.01(-0.31%) |
Sep 05, 2018 | 3.550 | 3.550 | 3.060 | 3.240 | 61,093 | -0.29(-8.22%) |
Sep 04, 2018 | 3.480 | 3.660 | 3.330 | 3.530 | 247,719 | +0.11(+3.22%) |
Aug 31, 2018 | 3.420 | 3.420 | 3.420 | 0 | +0.12(+3.64%) | |
Aug 30, 2018 | 3.400 | 3.440 | 3.221 | 3.300 | 25,081 | -0.16(-4.62%) |
Aug 29, 2018 | 3.630 | 3.630 | 3.223 | 3.460 | 27,847 | +0.11(+3.28%) |
Aug 28, 2018 | 3.240 | 3.600 | 3.140 | 3.350 | 106,003 | +0.14(+4.36%) |
Aug 27, 2018 | 2.970 | 3.340 | 2.958 | 3.210 | 68,770 | +0.12(+3.88%) |
Aug 24, 2018 | 3.070 | 3.450 | 3.060 | 3.090 | 82,000 | +0.06(+1.98%) |
Aug 23, 2018 | 3.270 | 3.270 | 2.940 | 3.030 | 49,238 | -0.22(-6.77%) |
Aug 22, 2018 | 3.180 | 3.310 | 3.180 | 3.250 | 15,574 | +0.05(+1.56%) |
Aug 21, 2018 | 3.350 | 3.350 | 3.116 | 3.200 | 25,924 | -0.17(-5.04%) |
Aug 20, 2018 | 3.130 | 3.370 | 3.100 | 3.370 | 14,107 | +0.22(+6.98%) |
Aug 17, 2018 | 3.440 | 3.760 | 3.105 | 3.150 | 69,200 | -0.34(-9.74%) |
Aug 16, 2018 | 3.450 | 3.690 | 3.360 | 3.490 | 12,373 | +0.04(+1.16%) |
Aug 15, 2018 | 3.320 | 3.580 | 3.250 | 3.450 | 43,917 | +0.09(+2.68%) |
Aug 14, 2018 | 3.740 | 3.740 | 3.250 | 3.360 | 124,176 | -0.44(-11.58%) |
Aug 13, 2018 | 2.920 | 3.800 | 2.690 | 3.800 | 157,662 | +0.86(+29.25%) |
Aug 10, 2018 | 2.900 | 2.960 | 2.720 | 2.940 | 49,000 | +0.04(+1.38%) |
Aug 09, 2018 | 3.240 | 3.240 | 2.660 | 2.900 | 249,683 | -0.40(-12.12%) |
Aug 08, 2018 | 3.490 | 3.900 | 3.090 | 3.300 | 869,572 | -0.81(-19.71%) |
Aug 07, 2018 | 2.550 | 4.740 | 2.510 | 4.110 | 6,987,037 | +1.71(+71.25%) |
Aug 06, 2018 | 2.220 | 2.400 | 2.220 | 2.400 | 41,540 | +0.20(+9.09%) |
Aug 03, 2018 | 2.470 | 2.530 | 2.160 | 2.200 | 70,600 | -0.30(-12.00%) |
Aug 02, 2018 | 2.510 | 2.570 | 2.300 | 2.500 | 16,436 | -0.01(-0.40%) |