Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 5.850 | 6.100 | 5.850 | 6.100 | 67,200 | +0.25(+4.27%) |
Sep 27, 2018 | 6.100 | 6.100 | 5.450 | 5.850 | 181,203 | -0.25(-4.10%) |
Sep 26, 2018 | 5.550 | 6.400 | 5.500 | 6.100 | 472,100 | +0.60(+10.91%) |
Sep 25, 2018 | 4.450 | 5.500 | 4.150 | 5.500 | 320,376 | +1.30(+30.95%) |
Sep 24, 2018 | 4.450 | 4.500 | 4.000 | 4.200 | 89,715 | -0.25(-5.62%) |
Sep 21, 2018 | 4.250 | 4.450 | 4.110 | 4.450 | 146,500 | +0.20(+4.71%) |
Sep 20, 2018 | 4.050 | 4.261 | 4.000 | 4.250 | 156,300 | +0.25(+6.25%) |
Sep 19, 2018 | 3.750 | 4.050 | 3.750 | 4.000 | 98,440 | +0.35(+9.59%) |
Sep 18, 2018 | 3.750 | 3.800 | 3.500 | 3.650 | 98,757 | -0.05(-1.35%) |
Sep 17, 2018 | 3.500 | 3.700 | 3.500 | 3.700 | 19,093 | +0.25(+7.25%) |
Sep 14, 2018 | 3.450 | 3.800 | 3.400 | 3.450 | 58,900 | -0.10(-2.82%) |
Sep 13, 2018 | 3.520 | 3.600 | 3.500 | 3.550 | 14,306 | -0.03(-0.70%) |
Sep 12, 2018 | 3.650 | 3.800 | 3.550 | 3.575 | 13,239 | -0.07(-2.05%) |
Sep 11, 2018 | 3.900 | 4.075 | 3.600 | 3.650 | 93,305 | -0.50(-12.05%) |
Sep 10, 2018 | 4.000 | 4.150 | 3.750 | 4.150 | 40,583 | +0.28(+7.21%) |
Sep 07, 2018 | 3.970 | 4.050 | 3.755 | 3.871 | 58,900 | -0.12(-3.10%) |
Sep 06, 2018 | 4.050 | 4.100 | 3.850 | 3.995 | 39,771 | -0.15(-3.62%) |
Sep 05, 2018 | 3.825 | 4.160 | 3.800 | 4.145 | 40,990 | +0.26(+6.62%) |
Sep 04, 2018 | 3.816 | 3.888 | 3.816 | 3.888 | 4,669 | -0.06(-1.58%) |
Aug 31, 2018 | 3.950 | 3.950 | 3.950 | 0 | +0.15(+3.95%) | |
Aug 30, 2018 | 3.790 | 3.831 | 3.750 | 3.800 | 3,557 | +0.04(+1.20%) |
Aug 29, 2018 | 3.776 | 3.776 | 3.755 | 3.755 | 709 | -0.06(-1.70%) |
Aug 28, 2018 | 3.800 | 3.850 | 3.650 | 3.820 | 2,475 | +0.07(+1.87%) |
Aug 27, 2018 | 3.750 | 3.864 | 3.600 | 3.750 | 1,848 | -0.05(-1.32%) |
Aug 24, 2018 | 3.800 | 3.800 | 3.795 | 3.800 | 2,200 | +0.10(+2.70%) |
Aug 23, 2018 | 3.600 | 3.890 | 3.525 | 3.700 | 16,842 | +0.12(+3.42%) |
Aug 22, 2018 | 3.578 | 3.578 | 3.578 | 3.578 | 299 | +0.03(+0.77%) |
Aug 21, 2018 | 3.566 | 3.566 | 3.550 | 3.550 | 1,672 | +0.00(+0.00%) |
Aug 20, 2018 | 3.550 | 3.627 | 3.550 | 3.550 | 824 | -0.13(-3.53%) |
Aug 17, 2018 | 3.570 | 3.680 | 3.570 | 3.680 | 2,200 | +0.04(+0.96%) |
Aug 16, 2018 | 3.650 | 3.650 | 3.645 | 3.645 | 1,658 | +0.10(+2.68%) |
Aug 15, 2018 | 3.673 | 3.677 | 3.400 | 3.550 | 14,470 | -0.22(-5.71%) |
Aug 14, 2018 | 3.750 | 3.776 | 3.668 | 3.765 | 8,592 | -0.08(-2.21%) |
Aug 13, 2018 | 3.850 | 3.850 | 3.850 | 3.850 | 744 | +0.08(+2.12%) |
Aug 10, 2018 | 3.810 | 3.900 | 3.710 | 3.770 | 800 | -0.01(-0.18%) |
Aug 09, 2018 | 3.777 | 3.777 | 3.777 | 3.777 | 774 | -0.02(-0.46%) |
Aug 08, 2018 | 3.817 | 3.817 | 3.700 | 3.794 | 2,338 | +0.04(+1.04%) |
Aug 07, 2018 | 3.825 | 3.825 | 3.700 | 3.755 | 2,879 | -0.15(-3.72%) |
Aug 06, 2018 | 3.800 | 3.982 | 3.611 | 3.900 | 13,127 | +0.10(+2.63%) |
Aug 03, 2018 | 3.800 | 4.000 | 3.780 | 3.800 | 16,400 | +0.10(+2.70%) |
Aug 02, 2018 | 3.500 | 3.700 | 3.500 | 3.700 | 7,552 | +0.15(+4.23%) |
Aug 01, 2018 | 3.750 | 4.300 | 3.400 | 3.550 | 223,609 | -0.25(-6.58%) |
Jul 31, 2018 | 3.700 | 3.800 | 3.700 | 3.800 | 4,714 | +0.00(+0.00%) |
Jul 30, 2018 | 3.655 | 3.800 | 3.655 | 3.800 | 1,797 | +0.16(+4.40%) |
Jul 27, 2018 | 3.650 | 3.880 | 3.600 | 3.640 | 7,600 | -0.06(-1.62%) |
Jul 26, 2018 | 3.500 | 4.075 | 3.500 | 3.700 | 115,439 | +0.20(+5.71%) |
Jul 25, 2018 | 3.550 | 3.550 | 3.400 | 3.500 | 3,397 | +0.00(+0.00%) |
Jul 24, 2018 | 3.600 | 3.600 | 3.500 | 3.500 | 1,472 | -0.05(-1.41%) |
Jul 23, 2018 | 3.600 | 3.800 | 3.550 | 3.550 | 5,539 | -0.25(-6.58%) |
Jul 20, 2018 | 3.450 | 3.800 | 3.450 | 3.800 | 36,839 | +0.25(+7.04%) |
Jul 19, 2018 | 3.345 | 3.590 | 3.312 | 3.550 | 37,550 | +0.25(+7.58%) |
Jul 18, 2018 | 3.350 | 3.495 | 3.290 | 3.300 | 20,867 | -0.05(-1.49%) |
Jul 17, 2018 | 3.600 | 3.650 | 3.350 | 3.350 | 27,830 | -0.30(-8.22%) |
Jul 16, 2018 | 3.800 | 3.800 | 3.650 | 3.650 | 5,071 | -0.20(-5.19%) |
Jul 13, 2018 | 3.757 | 3.850 | 3.750 | 3.850 | 1,169 | +0.10(+2.67%) |
Jul 12, 2018 | 3.800 | 3.800 | 3.650 | 3.750 | 8,026 | +0.00(+0.00%) |
Jul 11, 2018 | 3.850 | 3.850 | 3.600 | 3.750 | 28,483 | -0.05(-1.32%) |
Jul 10, 2018 | 3.841 | 3.900 | 3.800 | 3.800 | 1,142 | +0.00(+0.00%) |
Jul 09, 2018 | 4.000 | 4.000 | 3.800 | 3.800 | 26,662 | -0.20(-5.00%) |
Jul 06, 2018 | 3.950 | 4.050 | 3.800 | 4.000 | 7,252 | +0.05(+1.27%) |
Jul 05, 2018 | 4.000 | 4.050 | 3.920 | 3.950 | 7,304 | -0.05(-1.25%) |
Jul 03, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.05(+1.27%) |