Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 3.640 | 3.640 | 3.640 | 0 | -0.17(-4.46%) | |
Aug 30, 2018 | 3.940 | 3.940 | 3.770 | 3.810 | 39,165 | -0.13(-3.30%) |
Aug 29, 2018 | 4.250 | 4.381 | 3.940 | 3.940 | 60,561 | -0.29(-6.86%) |
Aug 28, 2018 | 4.410 | 4.470 | 3.970 | 4.230 | 38,919 | -0.04(-0.94%) |
Aug 27, 2018 | 4.250 | 4.360 | 4.001 | 4.270 | 162,000 | +0.30(+7.56%) |
Aug 24, 2018 | 4.020 | 4.190 | 3.650 | 3.970 | 124,300 | -0.28(-6.59%) |
Aug 23, 2018 | 4.310 | 4.600 | 3.630 | 4.250 | 546,434 | -0.07(-1.62%) |
Aug 22, 2018 | 4.010 | 4.690 | 3.901 | 4.320 | 1,692,816 | +0.24(+5.88%) |
Aug 21, 2018 | 3.110 | 4.150 | 3.100 | 4.080 | 973,287 | +1.03(+33.77%) |
Aug 20, 2018 | 2.960 | 3.140 | 2.937 | 3.050 | 83,559 | +0.24(+8.54%) |
Aug 17, 2018 | 2.950 | 3.150 | 2.770 | 2.810 | 52,200 | +0.18(+6.84%) |
Aug 16, 2018 | 2.650 | 2.710 | 2.630 | 2.630 | 3,953 | -0.04(-1.50%) |
Aug 15, 2018 | 2.813 | 2.813 | 2.600 | 2.670 | 12,866 | -0.06(-2.20%) |
Aug 14, 2018 | 2.820 | 2.820 | 2.630 | 2.730 | 3,659 | +0.08(+3.02%) |
Aug 13, 2018 | 2.645 | 2.792 | 2.600 | 2.650 | 8,879 | +0.03(+1.15%) |
Aug 10, 2018 | 2.750 | 2.750 | 2.570 | 2.620 | 8,600 | -0.07(-2.60%) |
Aug 09, 2018 | 2.750 | 2.750 | 2.620 | 2.690 | 11,626 | +0.09(+3.46%) |
Aug 08, 2018 | 2.570 | 2.600 | 2.550 | 2.600 | 4,901 | +0.02(+0.78%) |
Aug 07, 2018 | 2.597 | 2.728 | 2.571 | 2.580 | 26,419 | -0.03(-1.15%) |
Aug 06, 2018 | 2.540 | 2.610 | 2.530 | 2.610 | 16,698 | +0.09(+3.57%) |
Aug 03, 2018 | 2.550 | 2.610 | 2.520 | 2.520 | 9,300 | -0.07(-2.70%) |
Aug 02, 2018 | 2.530 | 2.800 | 2.510 | 2.590 | 148,965 | +0.11(+4.44%) |
Aug 01, 2018 | 2.450 | 2.510 | 2.450 | 2.480 | 7,625 | +0.01(+0.40%) |
Jul 31, 2018 | 2.520 | 2.557 | 2.460 | 2.470 | 7,782 | -0.05(-1.98%) |
Jul 30, 2018 | 2.680 | 2.680 | 2.520 | 2.520 | 5,514 | -0.07(-2.70%) |
Jul 27, 2018 | 2.850 | 2.850 | 2.550 | 2.590 | 33,300 | -0.25(-8.80%) |
Jul 26, 2018 | 2.670 | 2.889 | 2.600 | 2.840 | 11,781 | +0.19(+7.17%) |
Jul 25, 2018 | 2.570 | 2.699 | 2.560 | 2.650 | 8,347 | +0.05(+1.79%) |
Jul 24, 2018 | 2.890 | 2.900 | 2.539 | 2.603 | 32,769 | -0.20(-7.02%) |
Jul 23, 2018 | 2.680 | 2.930 | 2.680 | 2.800 | 38,007 | +0.09(+3.24%) |
Jul 20, 2018 | 2.850 | 2.621 | 2.712 | 38,724 | +0.05(+1.95%) | |
Jul 19, 2018 | 2.600 | 2.800 | 2.440 | 2.660 | 43,862 | +0.12(+4.72%) |
Jul 18, 2018 | 2.451 | 2.590 | 2.360 | 2.540 | 15,916 | +0.07(+3.00%) |
Jul 17, 2018 | 2.465 | 2.502 | 2.450 | 2.466 | 8,414 | -0.01(-0.56%) |
Jul 16, 2018 | 2.620 | 2.627 | 2.448 | 2.480 | 6,584 | -0.15(-5.70%) |
Jul 13, 2018 | 2.710 | 2.710 | 2.600 | 2.630 | 5,741 | -0.10(-3.66%) |
Jul 12, 2018 | 2.830 | 2.640 | 2.730 | 29,105 | +0.09(+3.41%) | |
Jul 11, 2018 | 2.730 | 2.730 | 2.510 | 2.640 | 37,442 | -0.05(-1.86%) |
Jul 10, 2018 | 2.580 | 2.790 | 2.580 | 2.690 | 78,959 | +0.13(+5.08%) |
Jul 09, 2018 | 2.440 | 2.570 | 2.400 | 2.560 | 65,395 | +0.15(+6.22%) |
Jul 06, 2018 | 2.370 | 2.465 | 2.300 | 2.410 | 21,035 | +0.03(+1.12%) |
Jul 05, 2018 | 2.370 | 2.557 | 2.320 | 2.383 | 11,723 | +0.04(+1.85%) |
Jul 03, 2018 | 2.340 | 2.340 | 2.340 | 0 | -0.10(-3.96%) | |
Jul 02, 2018 | 2.320 | 2.437 | 2.271 | 2.437 | 5,851 | +0.09(+3.68%) |
Jun 29, 2018 | 2.500 | 2.512 | 2.270 | 2.350 | 18,593 | -0.07(-2.89%) |
Jun 28, 2018 | 2.400 | 2.420 | 2.251 | 2.420 | 17,157 | +0.07(+2.98%) |
Jun 27, 2018 | 2.240 | 2.380 | 2.230 | 2.350 | 5,954 | +0.01(+0.42%) |
Jun 26, 2018 | 2.290 | 2.350 | 2.240 | 2.340 | 13,742 | -0.01(-0.51%) |
Jun 25, 2018 | 2.310 | 2.383 | 2.300 | 2.352 | 3,289 | -0.04(-1.59%) |
Jun 22, 2018 | 2.530 | 2.530 | 2.278 | 2.390 | 19,691 | -0.03(-1.24%) |
Jun 21, 2018 | 2.550 | 2.664 | 2.390 | 2.420 | 38,520 | -0.07(-2.81%) |
Jun 20, 2018 | 2.400 | 2.740 | 2.400 | 2.490 | 96,831 | +0.08(+3.32%) |
Jun 19, 2018 | 2.410 | 2.478 | 2.380 | 2.410 | 16,136 | -0.04(-1.63%) |
Jun 18, 2018 | 2.420 | 2.476 | 2.386 | 2.450 | 42,972 | +0.05(+2.08%) |
Jun 15, 2018 | 2.400 | 2.200 | 2.400 | 30,952 | +0.20(+9.09%) | |
Jun 14, 2018 | 2.220 | 2.330 | 2.200 | 2.200 | 25,710 | -0.15(-6.38%) |
Jun 13, 2018 | 2.260 | 2.550 | 2.180 | 2.350 | 135,739 | +0.11(+4.91%) |
Jun 12, 2018 | 2.203 | 2.294 | 2.151 | 2.240 | 17,908 | -0.02(-0.88%) |
Jun 11, 2018 | 2.342 | 2.342 | 2.211 | 2.260 | 18,562 | +0.01(+0.44%) |
Jun 08, 2018 | 2.250 | 2.300 | 2.150 | 2.250 | 27,502 | +0.02(+0.90%) |
Jun 07, 2018 | 2.090 | 2.350 | 2.080 | 2.230 | 154,492 | +0.09(+4.21%) |
Jun 06, 2018 | 2.160 | 2.190 | 2.080 | 2.140 | 30,827 | -0.05(-2.28%) |
Jun 05, 2018 | 2.180 | 2.250 | 2.123 | 2.190 | 37,560 | -0.00(-0.11%) |
Jun 04, 2018 | 2.150 | 2.200 | 2.101 | 2.192 | 12,484 | -0.03(-1.24%) |