Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.750 | 3.930 | 3.580 | 3.710 | 101,185 | +0.00(+0.00%) |
Oct 30, 2018 | 3.660 | 3.870 | 3.550 | 3.710 | 87,502 | +0.03(+0.82%) |
Oct 29, 2018 | 4.050 | 4.050 | 3.650 | 3.680 | 71,336 | -0.37(-9.14%) |
Oct 26, 2018 | 4.070 | 4.150 | 4.000 | 4.050 | 51,300 | -0.12(-2.88%) |
Oct 25, 2018 | 4.190 | 4.210 | 4.020 | 4.170 | 42,671 | -0.01(-0.24%) |
Oct 24, 2018 | 4.230 | 4.280 | 4.100 | 4.180 | 53,321 | -0.08(-1.88%) |
Oct 23, 2018 | 4.300 | 4.300 | 4.145 | 4.260 | 55,322 | -0.12(-2.74%) |
Oct 22, 2018 | 4.540 | 4.540 | 4.370 | 4.380 | 34,854 | -0.12(-2.67%) |
Oct 19, 2018 | 4.500 | 4.560 | 4.390 | 4.500 | 44,600 | -0.06(-1.32%) |
Oct 18, 2018 | 4.540 | 4.560 | 4.380 | 4.560 | 58,722 | +0.01(+0.22%) |
Oct 17, 2018 | 4.670 | 4.710 | 4.460 | 4.550 | 62,474 | -0.16(-3.40%) |
Oct 16, 2018 | 4.670 | 4.870 | 4.460 | 4.710 | 65,095 | +0.08(+1.73%) |
Oct 15, 2018 | 4.790 | 4.980 | 4.600 | 4.630 | 39,057 | -0.16(-3.34%) |
Oct 12, 2018 | 4.800 | 4.945 | 4.650 | 4.790 | 102,000 | +0.03(+0.63%) |
Oct 11, 2018 | 4.750 | 4.790 | 4.350 | 4.760 | 205,692 | +0.02(+0.42%) |
Oct 10, 2018 | 4.950 | 4.950 | 4.660 | 4.740 | 59,527 | -0.24(-4.82%) |
Oct 09, 2018 | 5.070 | 5.160 | 4.950 | 4.980 | 59,315 | -0.14(-2.73%) |
Oct 08, 2018 | 5.080 | 5.300 | 5.030 | 5.120 | 36,760 | -0.01(-0.19%) |
Oct 05, 2018 | 5.110 | 5.200 | 4.910 | 5.130 | 46,700 | -0.05(-0.97%) |
Oct 04, 2018 | 5.480 | 5.490 | 5.100 | 5.180 | 56,092 | -0.27(-4.95%) |
Oct 03, 2018 | 5.160 | 5.540 | 5.150 | 5.450 | 119,042 | +0.28(+5.42%) |
Oct 02, 2018 | 5.700 | 5.700 | 5.050 | 5.170 | 130,126 | -0.54(-9.46%) |
Oct 01, 2018 | 5.940 | 6.000 | 5.630 | 5.710 | 105,970 | -0.19(-3.22%) |
Sep 28, 2018 | 6.000 | 6.025 | 5.550 | 5.900 | 67,400 | -0.55(-8.53%) |
Sep 27, 2018 | 6.500 | 6.600 | 6.350 | 6.450 | 345,575 | -0.05(-0.77%) |
Sep 26, 2018 | 6.750 | 6.750 | 6.450 | 6.500 | 55,949 | -0.25(-3.70%) |
Sep 25, 2018 | 6.900 | 6.950 | 6.650 | 6.750 | 43,811 | -0.20(-2.88%) |
Sep 24, 2018 | 6.900 | 7.000 | 6.800 | 6.950 | 31,772 | -0.05(-0.71%) |
Sep 21, 2018 | 6.850 | 7.000 | 6.850 | 7.000 | 41,900 | +0.10(+1.45%) |
Sep 20, 2018 | 6.970 | 7.100 | 6.900 | 6.900 | 87,941 | +0.00(+0.00%) |
Sep 19, 2018 | 6.950 | 7.200 | 6.900 | 6.900 | 66,435 | -0.10(-1.43%) |
Sep 18, 2018 | 7.000 | 7.200 | 6.876 | 7.000 | 95,668 | +0.00(+0.00%) |
Sep 17, 2018 | 7.200 | 7.250 | 6.850 | 7.000 | 54,732 | -0.25(-3.45%) |
Sep 14, 2018 | 7.050 | 7.350 | 6.850 | 7.250 | 60,400 | +0.20(+2.84%) |
Sep 13, 2018 | 6.700 | 7.100 | 6.300 | 7.050 | 124,019 | +0.35(+5.22%) |
Sep 12, 2018 | 6.900 | 6.950 | 6.550 | 6.700 | 72,031 | -0.25(-3.60%) |
Sep 11, 2018 | 7.100 | 7.150 | 6.875 | 6.950 | 66,182 | -0.25(-3.47%) |
Sep 10, 2018 | 7.300 | 7.300 | 7.100 | 7.200 | 29,358 | -0.05(-0.69%) |
Sep 07, 2018 | 7.200 | 7.450 | 7.100 | 7.250 | 38,300 | +0.00(+0.00%) |
Sep 06, 2018 | 7.550 | 7.600 | 7.250 | 7.250 | 41,473 | -0.25(-3.33%) |
Sep 05, 2018 | 7.600 | 7.600 | 7.300 | 7.500 | 25,343 | -0.25(-3.23%) |
Sep 04, 2018 | 7.550 | 7.800 | 7.550 | 7.750 | 14,619 | +0.20(+2.65%) |
Aug 31, 2018 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 7.450 | 7.650 | 7.350 | 7.550 | 50,879 | +0.20(+2.72%) |
Aug 29, 2018 | 7.400 | 7.500 | 7.250 | 7.350 | 19,465 | -0.05(-0.68%) |
Aug 28, 2018 | 7.600 | 7.650 | 7.400 | 7.400 | 21,060 | -0.30(-3.90%) |
Aug 27, 2018 | 7.726 | 7.726 | 7.600 | 7.700 | 17,455 | -0.10(-1.28%) |
Aug 24, 2018 | 7.650 | 7.810 | 7.650 | 7.800 | 17,300 | +0.20(+2.63%) |
Aug 23, 2018 | 7.600 | 7.900 | 7.500 | 7.600 | 36,497 | -0.10(-1.30%) |
Aug 22, 2018 | 7.550 | 7.900 | 7.550 | 7.700 | 37,414 | +0.00(+0.00%) |
Aug 21, 2018 | 7.700 | 7.945 | 7.500 | 7.700 | 22,555 | +0.00(+0.00%) |
Aug 20, 2018 | 7.500 | 7.750 | 7.399 | 7.700 | 61,781 | +0.20(+2.67%) |
Aug 17, 2018 | 8.000 | 8.050 | 7.350 | 7.500 | 73,500 | -0.45(-5.66%) |
Aug 16, 2018 | 7.300 | 8.050 | 7.200 | 7.950 | 96,689 | +0.65(+8.90%) |
Aug 15, 2018 | 7.400 | 7.625 | 7.300 | 7.300 | 41,823 | -0.10(-1.35%) |
Aug 14, 2018 | 8.600 | 8.600 | 7.275 | 7.400 | 137,220 | -1.10(-12.94%) |
Aug 13, 2018 | 8.650 | 8.800 | 8.455 | 8.500 | 56,161 | -0.15(-1.73%) |
Aug 10, 2018 | 9.500 | 9.500 | 8.550 | 8.650 | 82,000 | -1.10(-11.28%) |
Aug 09, 2018 | 10.10 | 10.10 | 9.750 | 9.750 | 42,159 | -0.25(-2.50%) |
Aug 08, 2018 | 9.650 | 10.00 | 9.550 | 10.00 | 19,326 | +0.30(+3.09%) |
Aug 07, 2018 | 10.17 | 10.20 | 9.675 | 9.700 | 35,154 | -0.30(-3.00%) |
Aug 06, 2018 | 10.23 | 10.23 | 10.00 | 10.00 | 7,208 | -0.10(-0.99%) |
Aug 03, 2018 | 10.42 | 10.42 | 10.10 | 10.10 | 5,500 | -0.15(-1.46%) |
Aug 02, 2018 | 10.30 | 10.30 | 10.15 | 10.25 | 5,185 | -0.15(-1.44%) |