Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.430 | 3.510 | 3.350 | 3.350 | 11,201 | -0.05(-1.47%) |
Oct 30, 2018 | 3.380 | 3.530 | 3.350 | 3.400 | 14,664 | +0.00(+0.00%) |
Oct 29, 2018 | 3.360 | 3.400 | 3.300 | 3.400 | 34,915 | +0.05(+1.49%) |
Oct 26, 2018 | 3.380 | 3.480 | 3.325 | 3.350 | 16,500 | -0.11(-3.18%) |
Oct 25, 2018 | 3.500 | 3.500 | 3.337 | 3.460 | 17,112 | +0.08(+2.37%) |
Oct 24, 2018 | 3.570 | 3.680 | 3.350 | 3.380 | 30,337 | -0.26(-7.14%) |
Oct 23, 2018 | 3.650 | 3.700 | 3.600 | 3.640 | 8,466 | -0.02(-0.55%) |
Oct 22, 2018 | 3.678 | 3.900 | 3.660 | 3.660 | 8,275 | -0.12(-3.17%) |
Oct 19, 2018 | 3.810 | 3.810 | 3.670 | 3.780 | 5,900 | +0.00(+0.00%) |
Oct 18, 2018 | 3.870 | 3.951 | 3.750 | 3.780 | 20,449 | -0.12(-3.08%) |
Oct 17, 2018 | 3.660 | 3.900 | 3.640 | 3.900 | 22,569 | +0.12(+3.17%) |
Oct 16, 2018 | 3.580 | 3.890 | 3.580 | 3.780 | 278,334 | +0.21(+5.88%) |
Oct 15, 2018 | 3.730 | 3.850 | 3.550 | 3.570 | 59,094 | -0.20(-5.31%) |
Oct 12, 2018 | 3.810 | 3.830 | 3.650 | 3.770 | 32,700 | -0.10(-2.63%) |
Oct 11, 2018 | 3.900 | 3.990 | 3.550 | 3.872 | 44,242 | -0.03(-0.72%) |
Oct 10, 2018 | 3.780 | 3.950 | 3.757 | 3.900 | 32,207 | +0.00(+0.00%) |
Oct 09, 2018 | 3.920 | 3.970 | 3.850 | 3.900 | 30,909 | -0.08(-2.01%) |
Oct 08, 2018 | 3.950 | 3.980 | 3.760 | 3.980 | 24,900 | +0.04(+1.02%) |
Oct 05, 2018 | 3.810 | 4.150 | 3.620 | 3.940 | 40,300 | +0.09(+2.34%) |
Oct 04, 2018 | 3.950 | 4.050 | 3.800 | 3.850 | 47,550 | -0.15(-3.75%) |
Oct 03, 2018 | 3.930 | 4.000 | 3.900 | 4.000 | 74,268 | +0.04(+1.01%) |
Oct 02, 2018 | 4.140 | 4.140 | 3.950 | 3.960 | 60,335 | -0.21(-5.04%) |
Oct 01, 2018 | 4.050 | 4.219 | 4.050 | 4.170 | 19,131 | +0.12(+2.96%) |
Sep 28, 2018 | 4.220 | 4.250 | 4.050 | 4.050 | 27,600 | -0.21(-4.93%) |
Sep 27, 2018 | 4.450 | 4.572 | 4.140 | 4.260 | 85,948 | -0.19(-4.27%) |
Sep 26, 2018 | 4.460 | 4.600 | 4.200 | 4.450 | 204,318 | +0.40(+9.88%) |
Sep 25, 2018 | 4.060 | 4.480 | 4.010 | 4.050 | 144,174 | +0.03(+0.75%) |
Sep 24, 2018 | 3.800 | 4.080 | 3.700 | 4.020 | 70,325 | +0.27(+7.20%) |
Sep 21, 2018 | 3.850 | 3.990 | 3.710 | 3.750 | 235,400 | -0.12(-3.10%) |
Sep 20, 2018 | 3.760 | 4.090 | 3.760 | 3.870 | 70,360 | +0.08(+2.11%) |
Sep 19, 2018 | 3.860 | 4.150 | 3.790 | 3.790 | 90,010 | -0.01(-0.26%) |
Sep 18, 2018 | 3.710 | 4.310 | 3.650 | 3.800 | 69,788 | +0.05(+1.33%) |
Sep 17, 2018 | 3.650 | 3.860 | 3.650 | 3.750 | 53,260 | +0.10(+2.74%) |
Sep 14, 2018 | 3.950 | 3.950 | 3.600 | 3.650 | 35,300 | -0.29(-7.36%) |
Sep 13, 2018 | 4.070 | 4.131 | 3.680 | 3.940 | 89,661 | -0.12(-2.96%) |
Sep 12, 2018 | 3.510 | 4.150 | 3.510 | 4.060 | 116,603 | +0.58(+16.67%) |
Sep 11, 2018 | 4.000 | 4.000 | 3.380 | 3.480 | 165,421 | -0.59(-14.50%) |
Sep 10, 2018 | 4.660 | 4.800 | 4.000 | 4.070 | 128,262 | -0.63(-13.40%) |
Sep 07, 2018 | 4.440 | 4.930 | 4.320 | 4.700 | 339,900 | +0.29(+6.58%) |
Sep 06, 2018 | 3.980 | 4.430 | 3.950 | 4.410 | 159,686 | +0.41(+10.25%) |
Sep 05, 2018 | 4.150 | 4.160 | 3.860 | 4.000 | 106,907 | -0.14(-3.38%) |
Sep 04, 2018 | 4.180 | 4.330 | 3.820 | 4.140 | 172,655 | +0.08(+1.97%) |
Aug 31, 2018 | 4.060 | 4.060 | 4.060 | 0 | +0.58(+16.67%) | |
Aug 30, 2018 | 3.400 | 3.540 | 3.150 | 3.480 | 255,220 | +0.33(+10.48%) |
Aug 29, 2018 | 2.620 | 3.560 | 2.620 | 3.150 | 687,083 | +0.53(+20.23%) |
Aug 28, 2018 | 2.320 | 2.640 | 2.320 | 2.620 | 113,015 | +0.30(+12.93%) |
Aug 27, 2018 | 2.300 | 2.430 | 2.300 | 2.320 | 43,366 | -0.01(-0.43%) |
Aug 24, 2018 | 2.340 | 2.380 | 2.250 | 2.330 | 248,500 | -0.01(-0.43%) |
Aug 23, 2018 | 2.360 | 2.380 | 2.270 | 2.340 | 40,854 | +0.00(+0.00%) |
Aug 22, 2018 | 2.230 | 2.360 | 2.221 | 2.340 | 29,520 | +0.14(+6.36%) |
Aug 21, 2018 | 2.230 | 2.294 | 2.170 | 2.200 | 39,264 | -0.01(-0.45%) |
Aug 20, 2018 | 2.290 | 2.330 | 2.170 | 2.210 | 22,305 | +0.05(+2.31%) |
Aug 17, 2018 | 2.110 | 2.220 | 2.030 | 2.160 | 25,300 | -0.01(-0.46%) |
Aug 16, 2018 | 2.200 | 2.250 | 2.020 | 2.170 | 71,997 | -0.03(-1.36%) |
Aug 15, 2018 | 2.320 | 2.380 | 2.200 | 2.200 | 101,825 | -0.18(-7.56%) |
Aug 14, 2018 | 2.160 | 2.440 | 2.160 | 2.380 | 210,247 | +0.25(+11.74%) |
Aug 13, 2018 | 2.160 | 2.170 | 2.050 | 2.130 | 111,920 | +0.01(+0.71%) |
Aug 10, 2018 | 1.920 | 2.120 | 1.910 | 2.115 | 49,500 | +0.13(+6.28%) |
Aug 09, 2018 | 1.950 | 1.990 | 1.900 | 1.990 | 14,565 | +0.03(+1.53%) |
Aug 08, 2018 | 2.000 | 2.000 | 1.830 | 1.960 | 41,650 | -0.04(-2.00%) |
Aug 07, 2018 | 2.140 | 2.140 | 2.000 | 2.000 | 29,450 | -0.13(-6.10%) |
Aug 06, 2018 | 2.110 | 2.180 | 2.050 | 2.130 | 16,319 | +0.07(+3.40%) |
Aug 03, 2018 | 2.000 | 2.120 | 2.000 | 2.060 | 53,900 | +0.07(+3.52%) |
Aug 02, 2018 | 2.090 | 2.170 | 1.790 | 1.990 | 138,048 | -0.18(-8.29%) |