Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.500 | 2.500 | 2.140 | 2.160 | 1,258,285 | -0.02(-0.92%) |
Oct 30, 2018 | 2.110 | 2.240 | 2.060 | 2.180 | 170,905 | +0.06(+2.83%) |
Oct 29, 2018 | 2.370 | 2.392 | 2.080 | 2.120 | 246,455 | -0.23(-9.79%) |
Oct 26, 2018 | 2.260 | 2.425 | 2.121 | 2.350 | 158,100 | +0.05(+2.17%) |
Oct 25, 2018 | 2.150 | 2.400 | 2.001 | 2.300 | 407,936 | +0.26(+12.75%) |
Oct 24, 2018 | 2.490 | 2.510 | 2.010 | 2.040 | 732,643 | -0.45(-18.07%) |
Oct 23, 2018 | 2.390 | 2.520 | 2.310 | 2.490 | 234,864 | +0.06(+2.47%) |
Oct 22, 2018 | 2.540 | 2.560 | 2.410 | 2.430 | 216,955 | -0.08(-3.19%) |
Oct 19, 2018 | 2.500 | 2.600 | 2.350 | 2.510 | 753,200 | +0.03(+1.21%) |
Oct 18, 2018 | 2.470 | 2.550 | 2.420 | 2.480 | 300,923 | -0.01(-0.40%) |
Oct 17, 2018 | 2.520 | 2.650 | 2.440 | 2.490 | 346,331 | -0.04(-1.58%) |
Oct 16, 2018 | 2.510 | 2.620 | 2.460 | 2.530 | 512,162 | +0.03(+1.40%) |
Oct 15, 2018 | 2.570 | 2.597 | 2.440 | 2.495 | 388,928 | -0.05(-2.16%) |
Oct 12, 2018 | 2.610 | 2.610 | 2.460 | 2.550 | 332,600 | +0.00(+0.00%) |
Oct 11, 2018 | 2.600 | 2.640 | 2.460 | 2.550 | 398,917 | -0.04(-1.54%) |
Oct 10, 2018 | 2.600 | 2.670 | 2.550 | 2.590 | 297,557 | -0.01(-0.38%) |
Oct 09, 2018 | 2.700 | 2.700 | 2.560 | 2.600 | 625,238 | -0.02(-0.76%) |
Oct 08, 2018 | 2.650 | 2.750 | 2.520 | 2.620 | 445,135 | -0.04(-1.50%) |
Oct 05, 2018 | 2.860 | 2.890 | 2.580 | 2.660 | 4,999,800 | -1.52(-36.36%) |
Oct 04, 2018 | 4.260 | 4.420 | 4.140 | 4.180 | 52,843 | -0.07(-1.65%) |
Oct 03, 2018 | 4.300 | 4.438 | 4.050 | 4.250 | 392,460 | -0.04(-0.93%) |
Oct 02, 2018 | 4.600 | 4.711 | 4.260 | 4.290 | 125,863 | -0.34(-7.34%) |
Oct 01, 2018 | 4.760 | 4.953 | 4.550 | 4.630 | 65,018 | -0.17(-3.54%) |
Sep 28, 2018 | 4.800 | 5.000 | 4.650 | 4.800 | 36,400 | -0.05(-1.03%) |
Sep 27, 2018 | 4.800 | 4.850 | 4.700 | 4.850 | 33,681 | +0.10(+2.11%) |
Sep 26, 2018 | 4.850 | 4.950 | 4.650 | 4.750 | 66,434 | -0.05(-1.04%) |
Sep 25, 2018 | 4.500 | 4.850 | 4.450 | 4.800 | 318,715 | +0.35(+7.87%) |
Sep 24, 2018 | 4.450 | 4.549 | 4.400 | 4.450 | 76,866 | -0.05(-1.11%) |
Sep 21, 2018 | 4.700 | 4.840 | 4.300 | 4.500 | 127,400 | -0.17(-3.74%) |
Sep 20, 2018 | 4.900 | 4.950 | 4.650 | 4.675 | 179,542 | -0.28(-5.56%) |
Sep 19, 2018 | 4.950 | 5.050 | 4.950 | 4.950 | 74,839 | -0.02(-0.50%) |
Sep 18, 2018 | 4.800 | 5.050 | 4.800 | 4.975 | 112,732 | +0.12(+2.58%) |
Sep 17, 2018 | 5.400 | 5.426 | 4.800 | 4.850 | 162,167 | -0.30(-5.83%) |
Sep 14, 2018 | 5.050 | 5.350 | 5.050 | 5.150 | 97,500 | +0.10(+1.98%) |
Sep 13, 2018 | 5.150 | 5.350 | 5.050 | 5.050 | 75,133 | -0.10(-1.94%) |
Sep 12, 2018 | 4.900 | 5.250 | 4.850 | 5.150 | 39,419 | +0.30(+6.19%) |
Sep 11, 2018 | 5.400 | 5.472 | 4.850 | 4.850 | 82,705 | -0.38(-7.18%) |
Sep 10, 2018 | 5.250 | 5.350 | 5.200 | 5.225 | 54,303 | +0.05(+0.97%) |
Sep 07, 2018 | 4.800 | 5.250 | 4.800 | 5.175 | 74,900 | +0.40(+8.38%) |
Sep 06, 2018 | 4.900 | 4.925 | 4.700 | 4.775 | 21,634 | -0.02(-0.52%) |
Sep 05, 2018 | 4.950 | 4.950 | 4.800 | 4.800 | 22,371 | -0.10(-2.04%) |
Sep 04, 2018 | 5.250 | 5.250 | 4.900 | 4.900 | 49,164 | -0.30(-5.77%) |
Aug 31, 2018 | 5.200 | 5.200 | 5.200 | 0 | -0.08(-1.42%) | |
Aug 30, 2018 | 5.200 | 5.400 | 5.200 | 5.275 | 78,816 | +0.08(+1.44%) |
Aug 29, 2018 | 4.790 | 5.250 | 4.750 | 5.200 | 64,721 | +0.45(+9.47%) |
Aug 28, 2018 | 4.750 | 4.800 | 4.700 | 4.750 | 46,824 | +0.00(+0.00%) |
Aug 27, 2018 | 4.700 | 4.800 | 4.662 | 4.750 | 62,484 | +0.05(+1.06%) |
Aug 24, 2018 | 4.800 | 4.800 | 4.650 | 4.700 | 39,600 | -0.05(-1.05%) |
Aug 23, 2018 | 4.750 | 4.800 | 4.700 | 4.750 | 31,956 | +0.05(+1.06%) |
Aug 22, 2018 | 4.550 | 4.700 | 4.550 | 4.700 | 10,142 | +0.15(+3.30%) |
Aug 21, 2018 | 4.750 | 4.800 | 4.550 | 4.550 | 59,862 | -0.15(-3.19%) |
Aug 20, 2018 | 4.750 | 4.825 | 4.650 | 4.700 | 45,191 | -0.05(-1.05%) |
Aug 17, 2018 | 4.400 | 4.750 | 4.400 | 4.750 | 58,400 | +0.35(+7.95%) |
Aug 16, 2018 | 4.400 | 4.500 | 4.300 | 4.400 | 55,622 | +0.00(+0.00%) |
Aug 15, 2018 | 4.600 | 4.606 | 4.300 | 4.400 | 29,244 | -0.15(-3.30%) |
Aug 14, 2018 | 4.800 | 4.843 | 4.500 | 4.550 | 72,078 | -0.25(-5.21%) |
Aug 13, 2018 | 5.000 | 5.100 | 4.800 | 4.800 | 83,239 | +0.00(+0.00%) |
Aug 10, 2018 | 4.800 | 5.150 | 4.700 | 4.800 | 179,700 | +0.20(+4.35%) |
Aug 09, 2018 | 4.550 | 4.800 | 4.500 | 4.600 | 73,982 | +0.05(+1.10%) |
Aug 08, 2018 | 4.600 | 4.750 | 4.550 | 4.550 | 44,244 | -0.05(-1.09%) |
Aug 07, 2018 | 4.550 | 4.700 | 4.400 | 4.600 | 105,232 | +0.10(+2.22%) |
Aug 06, 2018 | 4.450 | 4.577 | 4.350 | 4.500 | 34,093 | +0.05(+1.12%) |
Aug 03, 2018 | 4.500 | 4.800 | 4.400 | 4.450 | 110,800 | -0.10(-2.20%) |
Aug 02, 2018 | 4.500 | 4.900 | 4.400 | 4.550 | 159,358 | +0.15(+3.41%) |