Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.250 | 3.250 | 2.954 | 3.042 | 1,261,213 | -0.05(-1.58%) |
Oct 30, 2018 | 3.340 | 3.430 | 3.050 | 3.091 | 1,697,642 | -0.15(-4.57%) |
Oct 29, 2018 | 3.200 | 3.290 | 3.140 | 3.239 | 1,054,264 | +0.10(+3.17%) |
Oct 26, 2018 | 3.240 | 3.252 | 3.068 | 3.140 | 848,600 | -0.10(-3.10%) |
Oct 25, 2018 | 3.300 | 3.405 | 3.071 | 3.240 | 1,015,673 | +0.00(+0.00%) |
Oct 24, 2018 | 3.050 | 3.330 | 2.986 | 3.240 | 1,521,517 | +0.32(+10.96%) |
Oct 23, 2018 | 2.900 | 3.050 | 2.860 | 2.920 | 678,158 | -0.06(-2.01%) |
Oct 22, 2018 | 2.900 | 3.000 | 2.860 | 2.980 | 645,120 | +0.12(+4.08%) |
Oct 19, 2018 | 2.810 | 2.870 | 2.797 | 2.863 | 492,300 | +0.07(+2.63%) |
Oct 18, 2018 | 2.922 | 2.990 | 2.770 | 2.790 | 828,536 | -0.14(-4.68%) |
Oct 17, 2018 | 2.700 | 3.100 | 2.650 | 2.927 | 2,542,213 | +0.23(+8.41%) |
Oct 16, 2018 | 2.710 | 2.844 | 2.656 | 2.700 | 541,215 | -0.01(-0.46%) |
Oct 15, 2018 | 2.705 | 2.770 | 2.690 | 2.712 | 328,349 | +0.00(+0.09%) |
Oct 12, 2018 | 2.900 | 2.956 | 2.671 | 2.710 | 726,500 | -0.12(-4.09%) |
Oct 11, 2018 | 2.650 | 2.910 | 2.580 | 2.826 | 1,039,159 | +0.18(+6.67%) |
Oct 10, 2018 | 2.700 | 2.721 | 2.440 | 2.649 | 1,893,927 | -0.05(-1.89%) |
Oct 09, 2018 | 3.180 | 3.270 | 2.400 | 2.700 | 3,060,526 | -0.58(-17.68%) |
Oct 08, 2018 | 3.140 | 3.480 | 3.030 | 3.280 | 1,217,108 | +0.23(+7.65%) |
Oct 05, 2018 | 2.945 | 3.060 | 2.912 | 3.047 | 575,100 | +0.15(+5.07%) |
Oct 04, 2018 | 2.910 | 2.920 | 2.837 | 2.900 | 402,984 | +0.03(+1.05%) |
Oct 03, 2018 | 2.790 | 2.940 | 2.790 | 2.870 | 487,393 | +0.05(+1.81%) |
Oct 02, 2018 | 2.810 | 2.960 | 2.790 | 2.819 | 1,095,888 | -0.10(-3.46%) |
Oct 01, 2018 | 2.990 | 2.990 | 2.849 | 2.920 | 652,095 | +0.11(+3.91%) |
Sep 28, 2018 | 2.800 | 2.850 | 2.700 | 2.810 | 843,500 | +0.08(+2.86%) |
Sep 27, 2018 | 2.588 | 2.860 | 2.579 | 2.732 | 1,192,910 | +0.17(+6.46%) |
Sep 26, 2018 | 2.570 | 2.630 | 2.500 | 2.566 | 980,412 | +0.07(+2.64%) |
Sep 25, 2018 | 2.400 | 2.538 | 2.379 | 2.500 | 999,067 | +0.15(+6.25%) |
Sep 24, 2018 | 2.300 | 2.385 | 2.290 | 2.353 | 256,383 | +0.05(+2.30%) |
Sep 21, 2018 | 2.290 | 2.310 | 2.234 | 2.300 | 374,400 | +0.02(+0.88%) |
Sep 20, 2018 | 2.266 | 2.310 | 2.190 | 2.280 | 372,662 | +0.00(+0.07%) |
Sep 19, 2018 | 2.410 | 2.410 | 2.190 | 2.278 | 785,087 | -0.07(-3.04%) |
Sep 18, 2018 | 2.240 | 2.388 | 2.240 | 2.350 | 665,571 | +0.13(+5.85%) |
Sep 17, 2018 | 2.200 | 2.260 | 2.170 | 2.220 | 413,226 | +0.05(+2.30%) |
Sep 14, 2018 | 2.190 | 2.210 | 2.120 | 2.170 | 359,300 | +0.01(+0.46%) |
Sep 13, 2018 | 2.188 | 2.230 | 2.150 | 2.160 | 443,978 | +0.01(+0.47%) |
Sep 12, 2018 | 2.070 | 2.220 | 2.060 | 2.150 | 585,105 | +0.09(+4.37%) |
Sep 11, 2018 | 2.062 | 2.100 | 2.010 | 2.060 | 333,880 | +0.00(+0.00%) |
Sep 10, 2018 | 2.046 | 2.090 | 2.010 | 2.060 | 202,895 | +0.04(+1.98%) |
Sep 07, 2018 | 1.930 | 2.030 | 1.930 | 2.020 | 274,600 | -0.01(-0.31%) |
Sep 06, 2018 | 2.050 | 2.070 | 2.000 | 2.026 | 253,104 | -0.01(-0.65%) |
Sep 05, 2018 | 2.010 | 2.040 | 1.980 | 2.040 | 556,615 | +0.03(+1.47%) |
Sep 04, 2018 | 2.130 | 2.130 | 2.010 | 2.010 | 587,450 | -0.10(-4.78%) |
Aug 31, 2018 | 2.111 | 2.111 | 2.111 | 0 | -0.03(-1.36%) | |
Aug 30, 2018 | 2.170 | 2.210 | 2.100 | 2.140 | 572,833 | +0.02(+0.94%) |
Aug 29, 2018 | 2.080 | 2.150 | 2.030 | 2.120 | 397,517 | +0.02(+0.95%) |
Aug 28, 2018 | 2.097 | 2.125 | 2.020 | 2.100 | 353,928 | -0.02(-0.94%) |
Aug 27, 2018 | 2.130 | 2.150 | 2.020 | 2.120 | 601,682 | +0.10(+4.95%) |
Aug 24, 2018 | 1.900 | 2.090 | 1.900 | 2.020 | 628,800 | +0.01(+0.73%) |
Aug 23, 2018 | 2.230 | 2.230 | 1.980 | 2.005 | 1,401,144 | -0.19(-8.84%) |
Aug 22, 2018 | 2.101 | 2.230 | 2.101 | 2.200 | 753,634 | +0.06(+2.66%) |
Aug 21, 2018 | 2.190 | 2.240 | 2.120 | 2.143 | 1,957,646 | +0.00(+0.14%) |
Aug 20, 2018 | 1.995 | 2.200 | 1.956 | 2.140 | 2,091,294 | +0.19(+9.53%) |
Aug 17, 2018 | 1.830 | 1.970 | 1.830 | 1.954 | 1,342,000 | +0.13(+7.40%) |
Aug 16, 2018 | 1.785 | 1.840 | 1.731 | 1.819 | 843,023 | +0.07(+3.95%) |
Aug 15, 2018 | 1.870 | 1.920 | 1.710 | 1.750 | 971,738 | -0.08(-4.53%) |
Aug 14, 2018 | 1.780 | 1.880 | 1.660 | 1.833 | 1,276,592 | +0.11(+6.56%) |
Aug 13, 2018 | 1.680 | 1.760 | 1.680 | 1.720 | 1,412,570 | +0.04(+2.39%) |
Aug 10, 2018 | 1.510 | 1.680 | 1.510 | 1.680 | 790,200 | +0.14(+9.08%) |
Aug 09, 2018 | 1.550 | 1.560 | 1.510 | 1.540 | 177,324 | -0.00(-0.21%) |
Aug 08, 2018 | 1.530 | 1.570 | 1.530 | 1.543 | 155,387 | +0.00(+0.04%) |
Aug 07, 2018 | 1.504 | 1.564 | 1.480 | 1.543 | 543,389 | -0.05(-2.98%) |
Aug 06, 2018 | 1.490 | 1.590 | 1.470 | 1.590 | 601,101 | +0.12(+8.16%) |
Aug 03, 2018 | 1.481 | 1.500 | 1.450 | 1.470 | 288,100 | +0.02(+1.39%) |
Aug 02, 2018 | 1.500 | 1.500 | 1.440 | 1.450 | 541,577 | -0.02(-1.36%) |