Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.480 | 4.480 | 4.480 | 0 | +0.12(+2.75%) | |
Aug 30, 2018 | 4.330 | 4.610 | 4.218 | 4.360 | 195,845 | -0.13(-2.90%) |
Aug 29, 2018 | 4.660 | 4.710 | 4.420 | 4.490 | 222,296 | -0.23(-4.87%) |
Aug 28, 2018 | 5.020 | 5.500 | 4.402 | 4.720 | 1,296,063 | -0.10(-2.07%) |
Aug 27, 2018 | 4.230 | 4.880 | 4.120 | 4.820 | 581,852 | +0.51(+11.83%) |
Aug 24, 2018 | 4.050 | 4.340 | 3.950 | 4.310 | 320,000 | +0.27(+6.68%) |
Aug 23, 2018 | 3.930 | 4.600 | 3.910 | 4.040 | 862,292 | +0.12(+3.06%) |
Aug 22, 2018 | 3.910 | 4.050 | 3.850 | 3.920 | 183,448 | -0.05(-1.26%) |
Aug 21, 2018 | 3.800 | 4.019 | 3.500 | 3.970 | 253,554 | +0.14(+3.66%) |
Aug 20, 2018 | 3.860 | 4.000 | 3.770 | 3.830 | 162,981 | -0.13(-3.28%) |
Aug 17, 2018 | 4.160 | 4.310 | 3.720 | 3.960 | 428,200 | -0.21(-5.04%) |
Aug 16, 2018 | 4.070 | 4.360 | 4.000 | 4.170 | 417,883 | +0.01(+0.24%) |
Aug 15, 2018 | 4.270 | 4.477 | 3.825 | 4.160 | 707,202 | -0.17(-3.93%) |
Aug 14, 2018 | 3.570 | 4.450 | 3.570 | 4.330 | 1,543,699 | +0.57(+15.16%) |
Aug 13, 2018 | 3.830 | 4.000 | 3.450 | 3.760 | 1,339,436 | -0.46(-10.90%) |
Aug 10, 2018 | 4.600 | 6.790 | 4.000 | 4.220 | 22,083,400 | +1.32(+45.52%) |
Aug 09, 2018 | 2.980 | 3.400 | 2.850 | 2.900 | 792,259 | -0.12(-3.97%) |
Aug 08, 2018 | 2.920 | 3.220 | 2.710 | 3.020 | 690,598 | +0.08(+2.72%) |
Aug 07, 2018 | 3.130 | 3.140 | 2.940 | 2.940 | 347,196 | -0.25(-7.84%) |
Aug 06, 2018 | 3.510 | 3.600 | 2.930 | 3.190 | 662,492 | -0.31(-8.86%) |
Aug 03, 2018 | 3.520 | 3.940 | 3.250 | 3.500 | 1,037,900 | -0.07(-1.96%) |
Aug 02, 2018 | 3.500 | 4.360 | 3.200 | 3.570 | 2,565,790 | +0.10(+2.88%) |
Aug 01, 2018 | 4.240 | 4.640 | 3.380 | 3.470 | 2,862,066 | -0.20(-5.45%) |
Jul 31, 2018 | 5.800 | 5.800 | 3.300 | 3.670 | 3,964,035 | -2.39(-39.44%) |
Jul 30, 2018 | 16.97 | 20.20 | 6.010 | 6.060 | 5,703,815 | -4.19(-40.88%) |
Jul 27, 2018 | 6.350 | 11.21 | 5.520 | 10.25 | 13,635,800 | +4.56(+80.14%) |
Jul 26, 2018 | 4.760 | 5.770 | 3.940 | 5.690 | 10,290,094 | +1.37(+31.71%) |
Jul 25, 2018 | 3.610 | 4.490 | 3.030 | 4.320 | 10,701,461 | +0.97(+28.96%) |
Jul 24, 2018 | 2.220 | 3.350 | 2.210 | 3.350 | 2,484,361 | +1.15(+52.00%) |
Jul 23, 2018 | 2.200 | 2.250 | 2.170 | 2.204 | 21,582 | -0.01(-0.28%) |
Jul 20, 2018 | 2.190 | 2.229 | 2.190 | 2.210 | 5,007 | +0.01(+0.45%) |
Jul 19, 2018 | 2.250 | 2.250 | 2.190 | 2.200 | 9,437 | -0.05(-2.22%) |
Jul 18, 2018 | 2.220 | 2.288 | 2.180 | 2.250 | 32,711 | +0.05(+2.27%) |
Jul 17, 2018 | 2.750 | 3.210 | 2.160 | 2.200 | 989,996 | -0.29(-11.65%) |
Jul 16, 2018 | 2.318 | 2.567 | 2.230 | 2.490 | 188,817 | +0.26(+11.78%) |
Jul 13, 2018 | 2.197 | 2.228 | 2.197 | 2.228 | 2,547 | +0.01(+0.33%) |
Jul 12, 2018 | 2.236 | 2.236 | 2.201 | 2.220 | 3,385 | +0.02(+0.87%) |
Jul 11, 2018 | 2.200 | 2.222 | 2.200 | 2.201 | 3,715 | +0.00(+0.05%) |
Jul 10, 2018 | 2.191 | 2.204 | 2.191 | 2.200 | 1,440 | +0.01(+0.39%) |
Jul 09, 2018 | 2.201 | 2.190 | 2.191 | 5,522 | -0.01(-0.42%) | |
Jul 06, 2018 | 2.160 | 2.248 | 2.160 | 2.201 | 8,298 | +0.03(+1.41%) |
Jul 05, 2018 | 2.221 | 2.320 | 2.160 | 2.170 | 103,603 | +0.01(+0.46%) |
Jul 03, 2018 | 2.160 | 2.160 | 2.160 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 2.160 | 2.179 | 2.160 | 2.160 | 2,760 | +0.00(+0.00%) |
Jun 29, 2018 | 2.157 | 2.170 | 2.150 | 2.160 | 4,571 | +0.00(+0.00%) |
Jun 28, 2018 | 2.179 | 2.179 | 2.141 | 2.160 | 543 | +0.02(+0.93%) |
Jun 27, 2018 | 2.140 | 2.179 | 2.130 | 2.140 | 8,832 | +0.01(+0.47%) |
Jun 26, 2018 | 2.180 | 2.180 | 2.130 | 2.130 | 7,997 | -0.02(-0.93%) |
Jun 25, 2018 | 2.130 | 2.150 | 2.130 | 2.150 | 2,995 | +0.02(+0.92%) |
Jun 22, 2018 | 2.100 | 2.180 | 2.100 | 2.131 | 2,040 | +0.01(+0.45%) |
Jun 21, 2018 | 2.160 | 2.189 | 2.090 | 2.121 | 24,316 | -0.03(-1.39%) |
Jun 20, 2018 | 2.150 | 2.190 | 2.150 | 2.151 | 2,024 | +0.00(+0.05%) |
Jun 19, 2018 | 2.130 | 2.200 | 2.130 | 2.150 | 10,038 | -0.05(-2.27%) |
Jun 18, 2018 | 2.400 | 2.400 | 2.170 | 2.200 | 16,483 | -0.12(-5.17%) |
Jun 15, 2018 | 2.405 | 2.405 | 2.320 | 835,999 | -0.08(-3.52%) | |
Jun 14, 2018 | 2.100 | 2.480 | 2.060 | 2.405 | 145,963 | +0.29(+13.97%) |
Jun 13, 2018 | 2.130 | 2.130 | 2.090 | 2.110 | 7,296 | -0.02(-0.86%) |
Jun 12, 2018 | 2.105 | 2.180 | 2.105 | 2.128 | 1,370 | -0.11(-4.99%) |
Jun 11, 2018 | 2.320 | 2.320 | 2.180 | 2.240 | 1,108 | +0.15(+7.18%) |
Jun 08, 2018 | 2.121 | 2.125 | 2.090 | 2.090 | 384 | -0.03(-1.25%) |
Jun 07, 2018 | 2.090 | 2.120 | 2.090 | 2.116 | 1,669 | +0.03(+1.26%) |
Jun 06, 2018 | 2.171 | 2.180 | 2.090 | 2.090 | 8,347 | -0.07(-3.24%) |
Jun 05, 2018 | 2.200 | 2.200 | 2.130 | 2.160 | 11,332 | -0.05(-2.48%) |
Jun 04, 2018 | 2.260 | 2.260 | 2.215 | 2.215 | 432 | -0.08(-3.70%) |