Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 1.500 | 1.920 | 1.340 | 1.770 | 1,132,208 | +0.22(+14.19%) |
Sep 27, 2018 | 1.910 | 1.930 | 1.520 | 1.550 | 1,003,533 | -0.26(-14.36%) |
Sep 26, 2018 | 1.800 | 2.050 | 1.760 | 1.810 | 799,970 | -0.06(-3.21%) |
Sep 25, 2018 | 2.200 | 2.200 | 1.810 | 1.870 | 1,591,034 | -0.42(-18.34%) |
Sep 24, 2018 | 2.990 | 2.990 | 2.260 | 2.290 | 1,500,673 | -0.57(-19.93%) |
Sep 21, 2018 | 2.670 | 2.950 | 2.650 | 2.860 | 431,129 | +0.19(+7.12%) |
Sep 20, 2018 | 2.730 | 2.800 | 2.590 | 2.670 | 211,541 | -0.04(-1.48%) |
Sep 19, 2018 | 2.710 | 2.830 | 2.540 | 2.710 | 200,347 | +0.02(+0.74%) |
Sep 18, 2018 | 2.860 | 2.860 | 2.600 | 2.690 | 218,626 | -0.03(-1.10%) |
Sep 17, 2018 | 2.460 | 2.760 | 2.440 | 2.720 | 557,661 | +0.50(+22.52%) |
Sep 14, 2018 | 2.240 | 2.280 | 2.180 | 2.220 | 232,497 | -0.06(-2.63%) |
Sep 13, 2018 | 2.330 | 2.350 | 2.260 | 2.280 | 86,569 | -0.05(-2.15%) |
Sep 12, 2018 | 2.410 | 2.420 | 2.270 | 2.330 | 127,514 | -0.08(-3.32%) |
Sep 11, 2018 | 2.340 | 2.410 | 2.210 | 2.410 | 151,843 | +0.16(+7.11%) |
Sep 10, 2018 | 2.390 | 2.390 | 2.240 | 2.250 | 194,997 | -0.14(-5.86%) |
Sep 07, 2018 | 2.490 | 2.490 | 2.320 | 2.390 | 112,092 | -0.10(-4.02%) |
Sep 06, 2018 | 2.270 | 2.600 | 2.270 | 2.490 | 183,753 | +0.23(+10.18%) |
Sep 05, 2018 | 2.540 | 2.540 | 2.250 | 2.260 | 273,038 | -0.21(-8.50%) |
Sep 04, 2018 | 2.580 | 2.620 | 2.400 | 2.470 | 248,022 | -0.13(-5.00%) |
Aug 31, 2018 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 2.640 | 2.720 | 2.570 | 2.600 | 157,913 | -0.10(-3.70%) |
Aug 29, 2018 | 2.720 | 2.800 | 2.610 | 2.700 | 117,809 | +0.05(+1.89%) |
Aug 28, 2018 | 2.770 | 2.780 | 2.600 | 2.650 | 113,854 | -0.14(-5.02%) |
Aug 27, 2018 | 2.790 | 2.880 | 2.750 | 2.790 | 93,229 | -0.06(-2.11%) |
Aug 24, 2018 | 2.830 | 2.880 | 2.750 | 2.850 | 95,632 | +0.09(+3.26%) |
Aug 23, 2018 | 2.860 | 2.860 | 2.700 | 2.760 | 97,877 | -0.10(-3.50%) |
Aug 22, 2018 | 2.890 | 2.930 | 2.810 | 2.860 | 105,860 | +0.00(+0.00%) |
Aug 21, 2018 | 2.900 | 2.920 | 2.760 | 2.860 | 240,011 | -0.11(-3.70%) |
Aug 20, 2018 | 2.530 | 2.970 | 2.530 | 2.970 | 377,347 | +0.49(+19.76%) |
Aug 17, 2018 | 2.320 | 2.500 | 2.110 | 2.480 | 241,566 | +0.17(+7.36%) |
Aug 16, 2018 | 2.300 | 2.490 | 2.280 | 2.310 | 146,954 | -0.02(-0.86%) |
Aug 15, 2018 | 2.300 | 2.350 | 2.230 | 2.330 | 219,633 | +0.03(+1.30%) |
Aug 14, 2018 | 2.510 | 2.510 | 2.260 | 2.300 | 309,192 | -0.20(-8.00%) |
Aug 13, 2018 | 2.650 | 2.700 | 2.500 | 2.500 | 127,805 | -0.12(-4.58%) |
Aug 10, 2018 | 2.550 | 2.650 | 2.510 | 2.620 | 91,963 | +0.07(+2.75%) |
Aug 09, 2018 | 2.450 | 2.560 | 2.360 | 2.550 | 211,596 | +0.10(+4.08%) |
Aug 08, 2018 | 2.520 | 2.520 | 2.400 | 2.450 | 208,826 | -0.07(-2.78%) |
Aug 07, 2018 | 2.570 | 2.580 | 2.510 | 2.520 | 139,100 | -0.08(-3.08%) |
Aug 03, 2018 | 2.600 | 2.600 | 2.600 | 0 | -0.02(-0.76%) | |
Aug 02, 2018 | 2.740 | 2.750 | 2.540 | 2.620 | 154,732 | -0.09(-3.32%) |
Aug 01, 2018 | 2.770 | 2.780 | 2.700 | 2.710 | 89,398 | -0.02(-0.73%) |
Jul 31, 2018 | 2.790 | 2.800 | 2.670 | 2.730 | 82,544 | -0.09(-3.19%) |
Jul 30, 2018 | 2.800 | 2.870 | 2.720 | 2.820 | 88,915 | -0.03(-1.05%) |
Jul 27, 2018 | 2.670 | 2.890 | 2.670 | 2.850 | 633,550 | +0.15(+5.56%) |
Jul 26, 2018 | 2.800 | 2.800 | 2.600 | 2.700 | 237,666 | -0.09(-3.23%) |
Jul 25, 2018 | 2.860 | 2.900 | 2.790 | 2.790 | 123,078 | -0.08(-2.79%) |
Jul 24, 2018 | 2.940 | 2.940 | 2.830 | 2.870 | 146,557 | -0.12(-4.01%) |
Jul 23, 2018 | 2.940 | 3.020 | 2.880 | 2.990 | 87,327 | +0.08(+2.75%) |
Jul 20, 2018 | 2.970 | 3.020 | 2.850 | 2.910 | 135,742 | -0.04(-1.36%) |
Jul 19, 2018 | 3.020 | 3.020 | 2.910 | 2.950 | 37,825 | -0.02(-0.67%) |
Jul 18, 2018 | 2.960 | 3.040 | 2.930 | 2.970 | 96,394 | -0.02(-0.67%) |
Jul 17, 2018 | 2.920 | 3.010 | 2.760 | 2.990 | 163,488 | +0.04(+1.36%) |
Jul 16, 2018 | 3.100 | 3.100 | 2.930 | 2.950 | 163,206 | -0.18(-5.75%) |
Jul 13, 2018 | 3.080 | 3.140 | 3.050 | 3.130 | 78,859 | +0.05(+1.62%) |
Jul 12, 2018 | 3.160 | 3.160 | 3.000 | 3.080 | 146,952 | -0.08(-2.53%) |
Jul 11, 2018 | 3.160 | 3.190 | 3.120 | 3.160 | 105,398 | -0.02(-0.63%) |
Jul 10, 2018 | 3.150 | 3.180 | 3.080 | 3.180 | 115,036 | +0.05(+1.60%) |
Jul 09, 2018 | 3.200 | 3.260 | 3.100 | 3.130 | 112,914 | -0.09(-2.80%) |
Jul 06, 2018 | 3.230 | 3.290 | 3.110 | 3.220 | 355,517 | -0.02(-0.62%) |
Jul 05, 2018 | 2.920 | 3.250 | 2.900 | 3.240 | 387,119 | +0.35(+12.11%) |
Jul 04, 2018 | 2.900 | 2.920 | 2.860 | 2.890 | 49,730 | -0.01(-0.34%) |