Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.000 | 3.090 | 2.970 | 2.980 | 50,400 | -0.02(-0.67%) |
Sep 27, 2018 | 3.150 | 3.220 | 3.000 | 3.000 | 60,149 | -0.12(-3.85%) |
Sep 26, 2018 | 3.400 | 3.400 | 3.120 | 3.120 | 102,719 | -0.31(-9.04%) |
Sep 25, 2018 | 3.860 | 4.000 | 3.400 | 3.430 | 220,108 | -0.17(-4.72%) |
Sep 24, 2018 | 3.300 | 3.680 | 3.170 | 3.600 | 204,411 | +0.33(+10.09%) |
Sep 21, 2018 | 3.260 | 3.310 | 3.220 | 3.270 | 76,700 | +0.01(+0.31%) |
Sep 20, 2018 | 3.300 | 3.370 | 3.250 | 3.260 | 51,874 | -0.01(-0.31%) |
Sep 19, 2018 | 3.130 | 3.290 | 3.130 | 3.270 | 64,292 | +0.13(+4.14%) |
Sep 18, 2018 | 3.080 | 3.220 | 3.080 | 3.140 | 72,672 | +0.08(+2.61%) |
Sep 17, 2018 | 3.010 | 3.205 | 3.010 | 3.060 | 141,073 | +0.05(+1.66%) |
Sep 14, 2018 | 3.050 | 3.170 | 3.000 | 3.010 | 44,100 | -0.02(-0.66%) |
Sep 13, 2018 | 2.970 | 3.300 | 2.970 | 3.030 | 111,224 | +0.07(+2.36%) |
Sep 12, 2018 | 3.150 | 3.200 | 2.960 | 2.960 | 129,635 | -0.17(-5.43%) |
Sep 11, 2018 | 3.200 | 3.280 | 3.090 | 3.130 | 74,925 | -0.07(-2.19%) |
Sep 10, 2018 | 3.350 | 3.410 | 3.200 | 3.200 | 90,425 | -0.15(-4.48%) |
Sep 07, 2018 | 3.340 | 3.420 | 3.300 | 3.350 | 53,600 | -0.05(-1.47%) |
Sep 06, 2018 | 3.550 | 3.720 | 3.380 | 3.400 | 24,257 | -0.18(-5.03%) |
Sep 05, 2018 | 3.850 | 3.850 | 3.540 | 3.580 | 55,530 | -0.27(-7.01%) |
Sep 04, 2018 | 3.940 | 3.940 | 3.830 | 3.850 | 37,057 | -0.09(-2.28%) |
Aug 31, 2018 | 3.940 | 3.940 | 3.940 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 4.040 | 4.090 | 3.940 | 3.940 | 18,680 | -0.10(-2.48%) |
Aug 29, 2018 | 3.990 | 4.095 | 3.900 | 4.040 | 51,214 | +0.09(+2.28%) |
Aug 28, 2018 | 4.000 | 4.070 | 3.900 | 3.950 | 42,982 | -0.11(-2.71%) |
Aug 27, 2018 | 3.950 | 4.200 | 3.950 | 4.060 | 52,372 | +0.12(+3.05%) |
Aug 24, 2018 | 4.100 | 4.100 | 3.860 | 3.940 | 58,700 | -0.09(-2.23%) |
Aug 23, 2018 | 4.140 | 4.150 | 3.930 | 4.030 | 58,357 | -0.11(-2.66%) |
Aug 22, 2018 | 4.130 | 4.330 | 4.110 | 4.140 | 95,683 | +0.06(+1.47%) |
Aug 21, 2018 | 3.490 | 4.180 | 3.490 | 4.080 | 158,316 | +0.61(+17.58%) |
Aug 20, 2018 | 3.190 | 3.530 | 3.180 | 3.470 | 52,095 | +0.29(+9.12%) |
Aug 17, 2018 | 3.100 | 3.240 | 3.080 | 3.180 | 36,100 | +0.07(+2.25%) |
Aug 16, 2018 | 3.190 | 3.270 | 3.110 | 3.110 | 44,898 | -0.04(-1.27%) |
Aug 15, 2018 | 3.250 | 3.250 | 3.130 | 3.150 | 102,714 | -0.15(-4.55%) |
Aug 14, 2018 | 3.550 | 3.550 | 3.160 | 3.300 | 199,917 | -0.15(-4.35%) |
Aug 13, 2018 | 3.700 | 3.737 | 3.370 | 3.450 | 66,459 | -0.25(-6.76%) |
Aug 10, 2018 | 3.800 | 3.920 | 3.650 | 3.700 | 91,000 | -0.11(-2.89%) |
Aug 09, 2018 | 3.800 | 3.832 | 3.660 | 3.810 | 109,836 | +0.04(+1.06%) |
Aug 08, 2018 | 3.820 | 3.880 | 3.610 | 3.770 | 137,040 | -0.06(-1.57%) |
Aug 07, 2018 | 4.020 | 4.110 | 3.790 | 3.830 | 78,893 | -0.15(-3.77%) |
Aug 06, 2018 | 3.890 | 4.150 | 3.820 | 3.980 | 104,333 | +0.11(+2.84%) |
Aug 03, 2018 | 4.250 | 4.250 | 3.750 | 3.870 | 270,600 | -0.36(-8.51%) |
Aug 02, 2018 | 4.850 | 4.850 | 4.200 | 4.230 | 243,764 | -0.31(-6.83%) |
Aug 01, 2018 | 4.510 | 4.620 | 4.240 | 4.540 | 140,855 | -0.06(-1.30%) |
Jul 31, 2018 | 4.590 | 4.735 | 4.250 | 4.600 | 229,431 | -0.05(-1.08%) |
Jul 30, 2018 | 4.970 | 5.380 | 4.620 | 4.650 | 258,009 | -0.32(-6.44%) |
Jul 27, 2018 | 5.690 | 5.730 | 4.970 | 4.970 | 581,900 | +4.59(+1221.81%) |
Jul 26, 2018 | 0.3760 | 0.3760 | 0.3760 | 0 | +0.05(+15.69%) | |
Jul 25, 2018 | 0.3120 | 0.3496 | 0.3072 | 0.3250 | 2,368,861 | +0.02(+5.69%) |
Jul 24, 2018 | 0.2850 | 0.3120 | 0.2800 | 0.3075 | 1,038,244 | +0.02(+5.92%) |
Jul 23, 2018 | 0.3225 | 0.3225 | 0.2830 | 0.2903 | 1,192,093 | -0.01(-2.39%) |
Jul 20, 2018 | 0.3000 | 0.3160 | 0.2800 | 0.2974 | 1,600,154 | -0.00(-0.87%) |
Jul 19, 2018 | 0.3100 | 0.3340 | 0.3000 | 0.3000 | 1,077,494 | -0.01(-1.64%) |
Jul 18, 2018 | 0.3484 | 0.3540 | 0.3014 | 0.3050 | 1,916,626 | -0.03(-8.96%) |
Jul 17, 2018 | 0.3360 | 0.3377 | 0.3091 | 0.3350 | 1,465,786 | +0.02(+4.69%) |
Jul 16, 2018 | 0.3616 | 0.3699 | 0.3100 | 0.3200 | 1,372,916 | -0.04(-10.61%) |
Jul 13, 2018 | 0.3900 | 0.3946 | 0.3500 | 0.3580 | 3,255,702 | -0.07(-15.57%) |
Jul 12, 2018 | 0.4500 | 0.4500 | 0.4200 | 0.4240 | 1,098,259 | -0.01(-1.40%) |
Jul 11, 2018 | 0.4800 | 0.4800 | 0.4130 | 0.4300 | 2,705,834 | -0.03(-7.35%) |
Jul 10, 2018 | 0.4100 | 0.4702 | 0.4000 | 0.4641 | 5,278,633 | +0.06(+16.14%) |
Jul 09, 2018 | 0.3800 | 0.4200 | 0.3800 | 0.3996 | 1,921,977 | +0.02(+5.16%) |
Jul 06, 2018 | 0.3571 | 0.3960 | 0.3501 | 0.3800 | 638,521 | +0.02(+6.50%) |
Jul 05, 2018 | 0.4000 | 0.4000 | 0.3560 | 0.3568 | 352,625 | -0.00(-0.89%) |
Jul 03, 2018 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.02(-4.41%) |