Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.100 | 2.190 | 2.100 | 2.130 | 34,500 | +0.06(+2.90%) |
Sep 27, 2018 | 2.020 | 2.130 | 2.020 | 2.070 | 25,362 | +0.04(+1.97%) |
Sep 26, 2018 | 2.100 | 2.126 | 1.960 | 2.030 | 116,203 | -0.07(-3.33%) |
Sep 25, 2018 | 2.180 | 2.190 | 2.100 | 2.100 | 100,389 | -0.11(-4.98%) |
Sep 24, 2018 | 2.320 | 2.320 | 2.180 | 2.210 | 144,769 | -0.04(-2.00%) |
Sep 21, 2018 | 2.250 | 2.370 | 2.210 | 2.255 | 500,100 | +0.00(+0.22%) |
Sep 20, 2018 | 2.200 | 2.250 | 2.161 | 2.250 | 250,492 | +0.09(+4.17%) |
Sep 19, 2018 | 2.240 | 2.240 | 2.135 | 2.160 | 310,676 | +0.03(+1.41%) |
Sep 18, 2018 | 2.130 | 2.200 | 2.120 | 2.130 | 299,128 | +0.03(+1.43%) |
Sep 17, 2018 | 2.190 | 2.190 | 1.990 | 2.100 | 303,522 | +0.18(+9.38%) |
Sep 14, 2018 | 1.930 | 1.960 | 1.890 | 1.920 | 45,300 | +0.00(+0.00%) |
Sep 13, 2018 | 1.930 | 1.980 | 1.854 | 1.920 | 78,338 | +0.02(+1.05%) |
Sep 12, 2018 | 1.930 | 1.970 | 1.870 | 1.900 | 50,448 | +0.00(+0.00%) |
Sep 11, 2018 | 1.950 | 2.029 | 1.900 | 1.900 | 98,717 | -0.08(-4.04%) |
Sep 10, 2018 | 2.100 | 2.100 | 1.950 | 1.980 | 83,864 | -0.12(-5.71%) |
Sep 07, 2018 | 2.150 | 2.200 | 2.100 | 2.100 | 158,000 | -0.03(-1.41%) |
Sep 06, 2018 | 2.100 | 2.190 | 2.040 | 2.130 | 140,313 | +0.05(+2.40%) |
Sep 05, 2018 | 2.160 | 2.160 | 2.036 | 2.080 | 118,389 | -0.07(-3.26%) |
Sep 04, 2018 | 2.030 | 2.150 | 1.990 | 2.150 | 626,235 | +0.16(+8.04%) |
Aug 31, 2018 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 1.970 | 2.049 | 1.970 | 1.990 | 364,192 | +0.00(+0.00%) |
Aug 29, 2018 | 2.000 | 2.020 | 1.980 | 1.990 | 181,445 | +0.00(+0.00%) |
Aug 28, 2018 | 2.030 | 2.030 | 1.930 | 1.990 | 225,958 | +0.09(+4.74%) |
Aug 27, 2018 | 1.950 | 1.950 | 1.860 | 1.900 | 45,825 | -0.02(-1.04%) |
Aug 24, 2018 | 2.020 | 2.030 | 1.920 | 1.920 | 38,800 | -0.08(-4.00%) |
Aug 23, 2018 | 2.010 | 2.010 | 1.983 | 2.000 | 30,435 | +0.02(+1.01%) |
Aug 22, 2018 | 1.990 | 2.030 | 1.931 | 1.980 | 50,299 | +0.04(+2.06%) |
Aug 21, 2018 | 1.950 | 1.990 | 1.850 | 1.940 | 104,896 | +0.03(+1.57%) |
Aug 20, 2018 | 2.020 | 2.020 | 1.870 | 1.910 | 62,137 | -0.11(-5.45%) |
Aug 17, 2018 | 2.050 | 2.050 | 1.990 | 2.020 | 156,200 | -0.01(-0.49%) |
Aug 16, 2018 | 1.840 | 2.050 | 1.800 | 2.030 | 188,360 | +0.22(+12.15%) |
Aug 15, 2018 | 1.710 | 1.850 | 1.700 | 1.810 | 153,545 | +0.08(+4.62%) |
Aug 14, 2018 | 1.910 | 1.910 | 1.700 | 1.730 | 236,498 | -0.19(-9.90%) |
Aug 13, 2018 | 2.150 | 2.160 | 1.820 | 1.920 | 285,964 | -0.07(-3.52%) |
Aug 10, 2018 | 2.180 | 2.200 | 1.980 | 1.990 | 530,800 | -0.07(-3.40%) |
Aug 09, 2018 | 2.180 | 2.200 | 2.050 | 2.060 | 280,091 | -0.09(-4.19%) |
Aug 08, 2018 | 2.100 | 2.220 | 2.050 | 2.150 | 801,334 | -0.64(-22.94%) |
Aug 07, 2018 | 3.050 | 3.050 | 2.700 | 2.790 | 472,422 | -0.06(-2.11%) |
Aug 06, 2018 | 2.900 | 4.240 | 2.820 | 2.850 | 308,388 | +0.00(+0.00%) |
Aug 03, 2018 | 3.000 | 3.060 | 2.850 | 2.850 | 140,700 | +0.00(+0.00%) |
Aug 02, 2018 | 2.800 | 2.935 | 2.680 | 2.850 | 135,914 | -0.03(-1.04%) |
Aug 01, 2018 | 3.040 | 3.100 | 2.770 | 2.880 | 248,700 | -0.08(-2.70%) |
Jul 31, 2018 | 3.090 | 3.090 | 2.850 | 2.960 | 206,521 | -0.08(-2.63%) |
Jul 30, 2018 | 3.340 | 3.340 | 2.960 | 3.040 | 144,486 | +0.06(+2.01%) |
Jul 27, 2018 | 3.000 | 3.100 | 2.890 | 2.980 | 210,200 | +0.02(+0.68%) |
Jul 26, 2018 | 3.000 | 3.399 | 2.910 | 2.960 | 220,131 | -0.03(-1.00%) |
Jul 25, 2018 | 3.000 | 3.030 | 2.820 | 2.990 | 219,484 | -0.11(-3.55%) |
Jul 24, 2018 | 3.450 | 3.600 | 3.000 | 3.100 | 208,167 | -0.30(-8.82%) |
Jul 23, 2018 | 3.400 | 3.590 | 3.400 | 3.400 | 103,816 | +0.09(+2.75%) |
Jul 20, 2018 | 3.710 | 3.901 | 3.300 | 3.309 | 162,036 | -0.41(-11.05%) |
Jul 19, 2018 | 3.800 | 3.940 | 3.720 | 3.720 | 93,246 | -0.05(-1.33%) |
Jul 18, 2018 | 4.060 | 4.070 | 3.760 | 3.770 | 202,572 | -0.28(-6.91%) |
Jul 17, 2018 | 4.180 | 4.250 | 4.050 | 4.050 | 64,848 | -0.15(-3.57%) |
Jul 16, 2018 | 4.850 | 4.860 | 4.100 | 4.200 | 186,965 | -0.66(-13.58%) |
Jul 13, 2018 | 5.150 | 5.150 | 4.690 | 4.860 | 71,203 | -0.23(-4.52%) |
Jul 12, 2018 | 5.250 | 5.363 | 5.010 | 5.090 | 46,268 | -0.15(-2.86%) |
Jul 11, 2018 | 5.200 | 5.290 | 5.084 | 5.240 | 41,741 | +0.02(+0.38%) |
Jul 10, 2018 | 5.790 | 5.790 | 5.180 | 5.220 | 67,358 | -0.39(-6.95%) |
Jul 09, 2018 | 5.600 | 5.720 | 5.591 | 5.610 | 32,531 | +0.02(+0.36%) |
Jul 06, 2018 | 5.590 | 5.692 | 5.490 | 5.590 | 43,752 | +0.02(+0.36%) |
Jul 05, 2018 | 5.990 | 5.990 | 5.560 | 5.570 | 42,999 | -0.20(-3.47%) |
Jul 03, 2018 | 5.770 | 5.770 | 5.770 | 0 | -0.18(-3.03%) |