Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2018 | 5.900 | 6.150 | 5.508 | 5.600 | 8,144 | -0.80(-12.50%) |
Aug 31, 2018 | 6.400 | 6.400 | 6.400 | 0 | +0.46(+7.74%) | |
Aug 30, 2018 | 6.250 | 6.250 | 5.800 | 5.940 | 10,710 | -0.36(-5.71%) |
Aug 29, 2018 | 6.931 | 6.931 | 6.261 | 6.300 | 3,152 | -0.45(-6.67%) |
Aug 28, 2018 | 7.000 | 7.000 | 6.699 | 6.750 | 6,679 | -0.25(-3.57%) |
Aug 27, 2018 | 7.250 | 7.250 | 6.912 | 7.000 | 716 | -0.25(-3.45%) |
Aug 24, 2018 | 7.750 | 7.800 | 6.850 | 7.250 | 5,020 | -0.55(-7.05%) |
Aug 23, 2018 | 7.900 | 8.200 | 7.000 | 7.800 | 6,467 | +0.66(+9.24%) |
Aug 22, 2018 | 6.045 | 7.150 | 6.045 | 7.141 | 1,029 | -0.01(-0.13%) |
Aug 21, 2018 | 7.500 | 8.086 | 6.200 | 7.150 | 8,883 | -0.35(-4.67%) |
Aug 20, 2018 | 6.800 | 8.000 | 5.327 | 7.500 | 28,246 | +0.70(+10.29%) |
Aug 17, 2018 | 7.000 | 7.100 | 6.400 | 6.800 | 3,780 | -0.55(-7.48%) |
Aug 16, 2018 | 7.550 | 7.550 | 7.100 | 7.350 | 1,332 | -0.20(-2.65%) |
Aug 15, 2018 | 7.800 | 7.900 | 7.500 | 7.550 | 2,767 | -0.45(-5.63%) |
Aug 14, 2018 | 8.040 | 8.159 | 8.000 | 8.000 | 2,220 | +0.00(+0.00%) |
Aug 13, 2018 | 8.191 | 8.535 | 7.900 | 8.000 | 3,388 | -0.05(-0.62%) |
Aug 10, 2018 | 8.000 | 8.200 | 8.000 | 8.050 | 4,120 | +0.00(+0.00%) |
Aug 09, 2018 | 8.400 | 8.451 | 8.000 | 8.050 | 3,426 | -0.25(-3.01%) |
Aug 08, 2018 | 8.442 | 8.805 | 8.300 | 8.300 | 3,228 | -0.20(-2.35%) |
Aug 07, 2018 | 8.350 | 8.547 | 8.350 | 8.500 | 3,390 | +0.16(+1.90%) |
Aug 06, 2018 | 8.500 | 8.550 | 8.341 | 8.341 | 3,202 | -0.16(-1.86%) |
Aug 03, 2018 | 9.000 | 9.000 | 8.500 | 8.500 | 980 | -0.15(-1.73%) |
Aug 02, 2018 | 9.130 | 9.130 | 8.550 | 8.650 | 3,762 | +0.15(+1.76%) |
Aug 01, 2018 | 9.130 | 9.130 | 8.500 | 8.500 | 2,760 | -0.25(-2.86%) |
Jul 31, 2018 | 9.107 | 9.107 | 8.400 | 8.750 | 5,583 | +0.50(+6.06%) |
Jul 30, 2018 | 9.250 | 10.05 | 8.200 | 8.250 | 11,030 | -0.90(-9.84%) |
Jul 27, 2018 | 9.045 | 9.300 | 8.995 | 9.150 | 3,816 | +0.20(+2.23%) |
Jul 26, 2018 | 9.045 | 9.180 | 8.950 | 8.950 | 3,653 | +0.10(+1.13%) |
Jul 25, 2018 | 9.050 | 9.225 | 8.850 | 8.850 | 4,878 | -0.14(-1.52%) |
Jul 24, 2018 | 9.000 | 9.224 | 8.950 | 8.986 | 6,262 | +0.19(+2.12%) |
Jul 23, 2018 | 9.200 | 9.312 | 8.550 | 8.800 | 5,416 | -0.35(-3.83%) |
Jul 20, 2018 | 9.275 | 9.850 | 9.150 | 9.150 | 6,767 | +0.10(+1.12%) |
Jul 19, 2018 | 9.648 | 9.049 | 9.049 | 8,282 | -0.45(-4.75%) | |
Jul 18, 2018 | 10.68 | 10.89 | 9.500 | 9.501 | 5,926 | -0.69(-6.74%) |
Jul 17, 2018 | 11.95 | 11.95 | 10.00 | 10.19 | 4,682 | -0.81(-7.39%) |
Jul 16, 2018 | 12.04 | 12.04 | 11.00 | 11.00 | 7,398 | -0.55(-4.76%) |
Jul 13, 2018 | 11.55 | 13.00 | 11.55 | 11.55 | 15,400 | -0.92(-7.41%) |
Jul 12, 2018 | 11.05 | 12.55 | 10.75 | 12.47 | 30,829 | +1.82(+17.14%) |
Jul 11, 2018 | 9.568 | 10.65 | 8.550 | 10.65 | 12,117 | +1.15(+12.11%) |
Jul 10, 2018 | 9.200 | 9.550 | 7.803 | 9.500 | 8,670 | +1.00(+11.76%) |
Jul 09, 2018 | 9.421 | 8.450 | 8.500 | 7,240 | -0.92(-9.78%) | |
Jul 06, 2018 | 9.405 | 9.950 | 9.400 | 9.421 | 11,093 | +0.02(+0.22%) |
Jul 05, 2018 | 9.575 | 9.725 | 9.300 | 9.400 | 6,967 | -0.27(-2.79%) |
Jul 03, 2018 | 9.670 | 9.670 | 9.670 | 0 | +0.22(+2.33%) |