Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.650 | 2.750 | 2.550 | 2.700 | 532,300 | +0.05(+1.89%) |
Sep 27, 2018 | 2.700 | 2.700 | 2.600 | 2.650 | 401,427 | -0.05(-1.85%) |
Sep 26, 2018 | 2.800 | 2.800 | 2.700 | 2.700 | 265,063 | -0.10(-3.57%) |
Sep 25, 2018 | 2.850 | 2.850 | 2.750 | 2.800 | 578,966 | -0.05(-1.75%) |
Sep 24, 2018 | 2.850 | 2.900 | 2.800 | 2.850 | 799,977 | +0.00(+0.00%) |
Sep 21, 2018 | 2.850 | 2.950 | 2.800 | 2.850 | 2,011,100 | +0.00(+0.00%) |
Sep 20, 2018 | 2.850 | 2.950 | 2.800 | 2.850 | 462,079 | +0.00(+0.00%) |
Sep 19, 2018 | 2.750 | 2.850 | 2.750 | 2.850 | 747,046 | +0.10(+3.64%) |
Sep 18, 2018 | 2.850 | 2.950 | 2.700 | 2.750 | 1,494,648 | -0.10(-3.51%) |
Sep 17, 2018 | 2.900 | 2.950 | 2.800 | 2.850 | 1,100,544 | -0.05(-1.72%) |
Sep 14, 2018 | 2.850 | 2.975 | 2.850 | 2.900 | 395,200 | +0.00(+0.00%) |
Sep 13, 2018 | 2.850 | 3.000 | 2.850 | 2.900 | 275,993 | +0.05(+1.75%) |
Sep 12, 2018 | 3.050 | 3.150 | 2.800 | 2.850 | 1,555,805 | -0.20(-6.56%) |
Sep 11, 2018 | 2.900 | 3.150 | 2.900 | 3.050 | 1,587,853 | +0.15(+5.17%) |
Sep 10, 2018 | 3.050 | 3.075 | 2.800 | 2.900 | 4,257,961 | -0.15(-4.92%) |
Sep 07, 2018 | 3.050 | 3.150 | 3.000 | 3.050 | 533,000 | +0.00(+0.00%) |
Sep 06, 2018 | 3.000 | 3.100 | 2.900 | 3.050 | 645,697 | +0.05(+1.67%) |
Sep 05, 2018 | 2.950 | 3.000 | 2.900 | 3.000 | 372,055 | +0.00(+0.00%) |
Sep 04, 2018 | 2.950 | 3.000 | 2.875 | 3.000 | 300,853 | +0.00(+0.00%) |
Aug 31, 2018 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 3.000 | 3.000 | 2.950 | 3.000 | 159,783 | +0.00(+0.00%) |
Aug 29, 2018 | 2.950 | 3.050 | 2.925 | 3.000 | 674,450 | +0.05(+1.69%) |
Aug 28, 2018 | 3.050 | 3.050 | 2.850 | 2.950 | 740,780 | -0.10(-3.28%) |
Aug 27, 2018 | 3.000 | 3.100 | 2.950 | 3.050 | 556,159 | +0.05(+1.67%) |
Aug 24, 2018 | 2.900 | 3.000 | 2.900 | 3.000 | 282,600 | +0.10(+3.45%) |
Aug 23, 2018 | 2.900 | 2.950 | 2.814 | 2.900 | 327,266 | -0.05(-1.69%) |
Aug 22, 2018 | 2.900 | 2.979 | 2.900 | 2.950 | 275,650 | +0.00(+0.00%) |
Aug 21, 2018 | 3.000 | 3.075 | 2.900 | 2.950 | 444,475 | -0.10(-3.28%) |
Aug 20, 2018 | 3.100 | 3.100 | 2.901 | 3.050 | 261,097 | -0.05(-1.61%) |
Aug 17, 2018 | 2.900 | 3.100 | 2.650 | 3.100 | 1,321,800 | +0.15(+5.08%) |
Aug 16, 2018 | 2.900 | 2.950 | 2.850 | 2.950 | 208,471 | +0.05(+1.72%) |
Aug 15, 2018 | 2.900 | 3.000 | 2.850 | 2.900 | 343,715 | -0.05(-1.69%) |
Aug 14, 2018 | 2.900 | 3.000 | 2.850 | 2.950 | 585,150 | +0.05(+1.72%) |
Aug 13, 2018 | 3.000 | 3.000 | 2.850 | 2.900 | 1,001,129 | -0.10(-3.33%) |
Aug 10, 2018 | 3.100 | 3.100 | 2.950 | 3.000 | 661,000 | -0.10(-3.23%) |
Aug 09, 2018 | 3.050 | 3.200 | 3.000 | 3.100 | 646,493 | +0.00(+0.00%) |
Aug 08, 2018 | 3.150 | 3.150 | 2.900 | 3.100 | 1,870,279 | -0.05(-1.59%) |
Aug 07, 2018 | 3.150 | 3.200 | 3.100 | 3.150 | 400,850 | +0.00(+0.00%) |
Aug 06, 2018 | 3.150 | 3.150 | 3.000 | 3.150 | 976,645 | +0.00(+0.00%) |
Aug 03, 2018 | 3.200 | 3.250 | 3.100 | 3.150 | 976,300 | +0.00(+0.00%) |
Aug 02, 2018 | 3.200 | 3.250 | 3.100 | 3.150 | 1,496,647 | -0.10(-3.08%) |
Aug 01, 2018 | 3.250 | 3.325 | 3.150 | 3.250 | 898,428 | -0.05(-1.52%) |
Jul 31, 2018 | 3.350 | 3.700 | 3.200 | 3.300 | 4,496,845 | -1.15(-25.84%) |
Jul 30, 2018 | 5.000 | 5.050 | 4.400 | 4.450 | 2,899,757 | -0.75(-14.42%) |
Jul 27, 2018 | 5.450 | 5.500 | 5.125 | 5.200 | 372,600 | -0.20(-3.70%) |
Jul 26, 2018 | 5.300 | 5.600 | 5.300 | 5.400 | 584,692 | +0.10(+1.89%) |
Jul 25, 2018 | 5.450 | 5.650 | 5.250 | 5.300 | 865,875 | -0.20(-3.64%) |
Jul 24, 2018 | 5.650 | 5.950 | 5.500 | 5.500 | 931,839 | -0.10(-1.79%) |
Jul 23, 2018 | 5.400 | 5.750 | 5.399 | 5.600 | 1,700,573 | +0.20(+3.70%) |
Jul 20, 2018 | 4.850 | 5.600 | 4.750 | 5.400 | 3,417,023 | +0.55(+11.34%) |
Jul 19, 2018 | 4.600 | 4.900 | 4.600 | 4.850 | 342,710 | +0.25(+5.43%) |
Jul 18, 2018 | 4.600 | 4.700 | 4.500 | 4.600 | 376,302 | -0.05(-1.08%) |
Jul 17, 2018 | 4.600 | 4.900 | 4.500 | 4.650 | 644,442 | +0.05(+1.09%) |
Jul 16, 2018 | 4.500 | 4.600 | 4.400 | 4.600 | 420,376 | +0.15(+3.37%) |
Jul 13, 2018 | 4.500 | 4.550 | 4.450 | 4.450 | 120,023 | -0.10(-2.20%) |
Jul 12, 2018 | 4.550 | 4.550 | 4.450 | 4.550 | 344,526 | +0.05(+1.11%) |
Jul 11, 2018 | 4.450 | 4.575 | 4.350 | 4.500 | 221,331 | +0.05(+1.12%) |
Jul 10, 2018 | 4.500 | 4.500 | 4.450 | 4.450 | 205,788 | +0.00(+0.00%) |
Jul 09, 2018 | 4.450 | 4.575 | 4.400 | 4.450 | 1,097,745 | +0.05(+1.14%) |
Jul 06, 2018 | 4.250 | 4.450 | 4.250 | 4.400 | 345,247 | +0.15(+3.53%) |
Jul 05, 2018 | 4.250 | 4.275 | 4.150 | 4.250 | 551,660 | +0.00(+0.00%) |
Jul 03, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.05(+1.19%) |