Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.087 | 4.087 | 4.087 | 0 | +0.29(+7.55%) | |
Aug 30, 2018 | 3.400 | 4.100 | 3.400 | 3.800 | 53,304 | +0.39(+11.54%) |
Aug 29, 2018 | 3.370 | 3.550 | 3.201 | 3.407 | 26,005 | +0.12(+3.59%) |
Aug 28, 2018 | 3.202 | 3.390 | 3.000 | 3.289 | 27,155 | +0.09(+2.94%) |
Aug 27, 2018 | 3.000 | 3.500 | 2.900 | 3.195 | 82,706 | +0.19(+6.50%) |
Aug 24, 2018 | 3.000 | 3.000 | 2.800 | 3.000 | 11,180 | +0.10(+3.45%) |
Aug 23, 2018 | 2.840 | 2.948 | 2.750 | 2.900 | 15,395 | +0.05(+1.75%) |
Aug 22, 2018 | 2.859 | 2.899 | 2.700 | 2.850 | 8,382 | +0.15(+5.56%) |
Aug 21, 2018 | 2.900 | 3.000 | 2.700 | 2.700 | 13,639 | -0.10(-3.57%) |
Aug 20, 2018 | 3.000 | 3.000 | 2.800 | 2.800 | 12,360 | -0.10(-3.45%) |
Aug 17, 2018 | 3.100 | 3.100 | 2.900 | 2.900 | 8,280 | -0.03(-1.16%) |
Aug 16, 2018 | 3.052 | 3.096 | 2.910 | 2.934 | 4,718 | -0.07(-2.20%) |
Aug 15, 2018 | 3.050 | 3.281 | 2.700 | 3.000 | 28,990 | -0.19(-6.04%) |
Aug 14, 2018 | 3.550 | 3.570 | 3.050 | 3.193 | 24,247 | -0.26(-7.45%) |
Aug 13, 2018 | 3.700 | 3.720 | 3.400 | 3.450 | 19,469 | -0.25(-6.76%) |
Aug 10, 2018 | 3.800 | 3.800 | 3.700 | 3.700 | 8,980 | +0.00(+0.00%) |
Aug 09, 2018 | 3.700 | 3.800 | 3.700 | 3.700 | 9,910 | -0.03(-0.94%) |
Aug 08, 2018 | 3.820 | 3.820 | 3.691 | 3.735 | 10,148 | +0.03(+0.95%) |
Aug 07, 2018 | 3.800 | 3.900 | 3.700 | 3.700 | 12,906 | -0.07(-1.99%) |
Aug 06, 2018 | 4.000 | 4.000 | 3.730 | 3.775 | 12,690 | -0.02(-0.66%) |
Aug 03, 2018 | 3.950 | 3.950 | 3.750 | 3.800 | 9,320 | -0.00(-0.08%) |
Aug 02, 2018 | 3.996 | 3.996 | 3.738 | 3.803 | 10,728 | -0.00(-0.08%) |
Aug 01, 2018 | 3.800 | 3.898 | 3.755 | 3.806 | 15,838 | -0.17(-4.28%) |
Jul 31, 2018 | 4.095 | 4.095 | 3.810 | 3.976 | 13,204 | +0.08(+1.95%) |
Jul 30, 2018 | 4.000 | 4.000 | 3.800 | 3.900 | 15,492 | +0.00(+0.00%) |
Jul 27, 2018 | 4.100 | 4.100 | 3.800 | 3.900 | 13,870 | -0.04(-1.14%) |
Jul 26, 2018 | 4.200 | 4.200 | 3.778 | 3.945 | 17,205 | -0.12(-3.05%) |
Jul 25, 2018 | 4.160 | 4.200 | 4.050 | 4.069 | 12,434 | -0.04(-0.97%) |
Jul 24, 2018 | 4.005 | 4.311 | 4.005 | 4.109 | 73,789 | +0.06(+1.46%) |
Jul 23, 2018 | 4.170 | 4.180 | 4.000 | 4.050 | 11,032 | -0.05(-1.20%) |
Jul 20, 2018 | 4.200 | 4.200 | 4.001 | 4.099 | 14,937 | -0.10(-2.40%) |
Jul 19, 2018 | 4.400 | 4.400 | 4.150 | 4.200 | 22,111 | -0.02(-0.43%) |
Jul 18, 2018 | 4.200 | 4.300 | 4.100 | 4.218 | 33,873 | +0.02(+0.47%) |
Jul 17, 2018 | 4.150 | 4.400 | 4.000 | 4.198 | 94,402 | +0.10(+2.46%) |
Jul 16, 2018 | 4.300 | 4.300 | 4.000 | 4.098 | 16,484 | -0.00(-0.02%) |
Jul 13, 2018 | 4.450 | 4.450 | 4.001 | 4.098 | 17,908 | -0.15(-3.54%) |
Jul 12, 2018 | 4.100 | 4.600 | 3.957 | 4.249 | 167,838 | +0.20(+4.94%) |
Jul 11, 2018 | 4.117 | 4.117 | 3.900 | 4.049 | 16,941 | +0.13(+3.26%) |
Jul 10, 2018 | 4.100 | 4.105 | 3.900 | 3.921 | 29,187 | +0.01(+0.31%) |
Jul 09, 2018 | 4.200 | 4.200 | 3.801 | 3.909 | 43,346 | -0.27(-6.46%) |
Jul 06, 2018 | 4.500 | 4.500 | 4.040 | 4.179 | 36,780 | -0.12(-2.71%) |
Jul 05, 2018 | 4.201 | 4.900 | 4.201 | 4.295 | 44,477 | +0.29(+7.36%) |
Jul 03, 2018 | 4.001 | 4.001 | 4.001 | 0 | +0.16(+4.10%) | |
Jul 02, 2018 | 4.069 | 4.080 | 3.800 | 3.843 | 30,886 | -0.03(-0.84%) |
Jun 29, 2018 | 4.840 | 3.800 | 3.876 | 82,069 | -0.52(-11.91%) | |
Jun 28, 2018 | 4.800 | 6.600 | 4.300 | 4.400 | 595,689 | +0.10(+2.33%) |
Jun 27, 2018 | 3.800 | 4.400 | 3.610 | 4.300 | 135,915 | +0.60(+16.37%) |
Jun 26, 2018 | 3.670 | 3.700 | 3.543 | 3.695 | 14,873 | +0.13(+3.73%) |
Jun 25, 2018 | 3.610 | 3.798 | 3.535 | 3.562 | 5,838 | -0.06(-1.55%) |
Jun 22, 2018 | 3.500 | 3.800 | 3.500 | 3.618 | 20,228 | -0.17(-4.56%) |
Jun 21, 2018 | 4.092 | 4.092 | 3.600 | 3.791 | 9,680 | -0.11(-2.75%) |
Jun 20, 2018 | 4.097 | 4.100 | 3.800 | 3.898 | 10,826 | -0.01(-0.23%) |
Jun 19, 2018 | 4.000 | 4.080 | 3.700 | 3.907 | 34,216 | -0.09(-2.33%) |
Jun 18, 2018 | 4.100 | 4.100 | 3.850 | 4.000 | 25,931 | -0.11(-2.57%) |
Jun 15, 2018 | 4.361 | 4.100 | 4.106 | 24,882 | -0.26(-5.86%) | |
Jun 14, 2018 | 4.800 | 4.970 | 4.156 | 4.361 | 106,505 | +0.03(+0.72%) |
Jun 13, 2018 | 3.500 | 6.500 | 3.415 | 4.330 | 414,371 | +0.84(+23.99%) |
Jun 12, 2018 | 3.500 | 3.500 | 3.401 | 3.492 | 4,857 | +0.09(+2.68%) |
Jun 11, 2018 | 3.600 | 3.610 | 3.400 | 3.401 | 9,358 | -0.12(-3.46%) |
Jun 08, 2018 | 3.500 | 3.580 | 3.500 | 3.523 | 5,460 | +0.03(+0.93%) |
Jun 07, 2018 | 3.600 | 3.600 | 3.450 | 3.491 | 10,942 | -0.04(-1.06%) |
Jun 06, 2018 | 3.553 | 3.600 | 3.500 | 3.528 | 9,001 | +0.14(+4.26%) |
Jun 05, 2018 | 3.600 | 3.780 | 3.300 | 3.384 | 11,233 | -0.23(-6.29%) |
Jun 04, 2018 | 3.791 | 3.800 | 3.607 | 3.611 | 14,434 | +0.00(+0.01%) |