Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.600 | 2.650 | 2.600 | 2.600 | 960 | -0.06(-2.29%) |
Nov 29, 2018 | 2.727 | 2.750 | 2.660 | 2.661 | 11,282 | +0.05(+1.82%) |
Nov 28, 2018 | 2.675 | 2.675 | 2.614 | 2.614 | 2,023 | +0.00(+0.02%) |
Nov 27, 2018 | 2.600 | 2.613 | 2.600 | 2.613 | 460 | +0.00(+0.11%) |
Nov 26, 2018 | 2.600 | 2.610 | 2.600 | 2.610 | 56 | +0.01(+0.38%) |
Nov 23, 2018 | 2.800 | 2.800 | 2.600 | 2.600 | 400 | -0.25(-8.77%) |
Nov 21, 2018 | 2.850 | 2.850 | 2.850 | 0 | -0.00(-0.02%) | |
Nov 20, 2018 | 2.850 | 2.850 | 2.850 | 2.850 | 108 | -0.10(-3.37%) |
Nov 19, 2018 | 2.800 | 2.950 | 2.800 | 2.950 | 814 | +0.07(+2.43%) |
Nov 16, 2018 | 3.075 | 3.075 | 2.850 | 2.880 | 2,280 | -0.06(-1.92%) |
Nov 15, 2018 | 2.805 | 2.950 | 2.800 | 2.937 | 7,250 | +0.13(+4.69%) |
Nov 14, 2018 | 2.865 | 2.865 | 2.805 | 2.805 | 8,327 | +0.01(+0.18%) |
Nov 13, 2018 | 2.900 | 2.900 | 2.800 | 2.800 | 8,618 | -0.10(-3.45%) |
Nov 12, 2018 | 2.950 | 2.950 | 2.900 | 2.900 | 1,245 | -0.05(-1.69%) |
Nov 09, 2018 | 3.000 | 3.000 | 2.850 | 2.950 | 3,920 | -0.01(-0.34%) |
Nov 08, 2018 | 3.200 | 3.230 | 2.810 | 2.960 | 4,600 | -0.21(-6.77%) |
Nov 07, 2018 | 3.525 | 3.525 | 3.175 | 3.175 | 1,688 | -0.23(-6.62%) |
Nov 06, 2018 | 3.150 | 3.500 | 3.146 | 3.400 | 5,793 | +0.22(+6.88%) |
Nov 05, 2018 | 2.651 | 3.445 | 2.650 | 3.181 | 9,652 | +0.48(+17.81%) |
Nov 02, 2018 | 2.700 | 2.700 | 2.500 | 2.700 | 2,640 | -0.00(-0.02%) |
Nov 01, 2018 | 2.800 | 2.800 | 2.700 | 2.700 | 5,317 | -0.12(-4.15%) |
Oct 31, 2018 | 2.650 | 2.817 | 2.250 | 2.817 | 13,891 | +0.42(+17.40%) |
Oct 30, 2018 | 2.080 | 2.448 | 2.080 | 2.400 | 9,546 | +0.22(+10.27%) |
Oct 29, 2018 | 2.082 | 2.300 | 2.082 | 2.176 | 3,449 | +0.08(+3.64%) |
Oct 26, 2018 | 2.700 | 2.700 | 2.100 | 2.100 | 24,920 | -0.60(-22.22%) |
Oct 25, 2018 | 2.850 | 2.900 | 2.125 | 2.700 | 15,577 | -0.19(-6.59%) |
Oct 24, 2018 | 3.060 | 3.060 | 2.777 | 2.890 | 20,275 | -0.36(-11.06%) |
Oct 23, 2018 | 3.524 | 3.524 | 3.166 | 3.250 | 3,237 | -0.09(-2.59%) |
Oct 22, 2018 | 3.518 | 3.573 | 3.250 | 3.337 | 12,580 | -0.31(-8.59%) |
Oct 19, 2018 | 4.400 | 5.150 | 3.500 | 3.650 | 90,600 | -0.35(-8.75%) |
Oct 18, 2018 | 3.450 | 4.700 | 3.401 | 4.000 | 64,530 | +0.43(+12.04%) |
Oct 17, 2018 | 3.510 | 3.580 | 3.377 | 3.570 | 4,660 | +0.07(+2.00%) |
Oct 16, 2018 | 3.600 | 3.750 | 3.500 | 3.500 | 2,148 | -0.05(-1.41%) |
Oct 15, 2018 | 3.550 | 3.807 | 3.500 | 3.550 | 407 | +0.05(+1.43%) |
Oct 12, 2018 | 3.400 | 3.650 | 3.400 | 3.500 | 2,380 | +0.25(+7.69%) |
Oct 11, 2018 | 4.000 | 4.094 | 3.250 | 3.250 | 1,572 | -0.50(-13.34%) |
Oct 10, 2018 | 4.000 | 4.045 | 3.750 | 3.751 | 11,778 | -0.25(-6.32%) |
Oct 09, 2018 | 4.087 | 4.087 | 4.000 | 4.003 | 2,400 | -0.07(-1.83%) |
Oct 08, 2018 | 4.065 | 4.078 | 4.000 | 4.078 | 4,870 | -0.17(-4.05%) |
Oct 05, 2018 | 4.300 | 4.450 | 4.250 | 4.250 | 3,160 | +0.00(+0.00%) |
Oct 04, 2018 | 4.750 | 4.750 | 4.220 | 4.250 | 8,267 | -0.45(-9.57%) |
Oct 03, 2018 | 4.400 | 4.750 | 4.000 | 4.700 | 38,395 | +0.55(+13.16%) |
Oct 02, 2018 | 4.400 | 4.400 | 4.154 | 4.154 | 182 | +0.10(+2.52%) |
Oct 01, 2018 | 4.000 | 4.057 | 3.970 | 4.051 | 1,390 | -0.05(-1.18%) |
Sep 28, 2018 | 4.200 | 5.250 | 4.000 | 4.100 | 37,160 | -0.10(-2.38%) |
Sep 27, 2018 | 4.100 | 4.325 | 3.900 | 4.200 | 10,117 | -0.22(-5.02%) |
Sep 26, 2018 | 3.800 | 4.750 | 3.800 | 4.422 | 12,435 | +0.62(+16.37%) |
Sep 25, 2018 | 4.300 | 4.300 | 3.800 | 3.800 | 12,025 | -0.52(-12.10%) |
Sep 24, 2018 | 4.396 | 4.650 | 4.150 | 4.323 | 3,916 | -0.28(-6.02%) |
Sep 21, 2018 | 4.581 | 4.581 | 4.600 | 10 | +0.02(+0.41%) | |
Sep 20, 2018 | 4.795 | 4.795 | 4.000 | 4.581 | 4,519 | +0.09(+2.00%) |
Sep 19, 2018 | 4.950 | 4.950 | 4.100 | 4.491 | 8,793 | +0.24(+5.67%) |
Sep 18, 2018 | 4.500 | 4.550 | 4.125 | 4.250 | 1,695 | -0.75(-15.00%) |
Sep 17, 2018 | 3.850 | 5.000 | 3.750 | 5.000 | 10,115 | +1.15(+29.87%) |
Sep 14, 2018 | 4.250 | 4.300 | 3.750 | 3.850 | 13,220 | -0.45(-10.47%) |
Sep 13, 2018 | 4.750 | 4.750 | 4.250 | 4.300 | 5,904 | -0.42(-8.99%) |
Sep 12, 2018 | 4.750 | 4.750 | 4.536 | 4.725 | 3,443 | -0.03(-0.53%) |
Sep 11, 2018 | 4.750 | 4.750 | 4.750 | 4.750 | 447 | +0.00(+0.00%) |
Sep 10, 2018 | 5.800 | 5.800 | 4.750 | 4.750 | 3,013 | -0.90(-15.93%) |
Sep 07, 2018 | 5.500 | 5.650 | 5.000 | 5.650 | 2,280 | +0.70(+14.13%) |
Sep 06, 2018 | 5.550 | 5.575 | 4.950 | 4.950 | 4,989 | -0.55(-9.99%) |
Sep 05, 2018 | 5.600 | 5.642 | 5.500 | 5.500 | 3,380 | -0.10(-1.79%) |