Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.420 | 2.500 | 2.260 | 2.380 | 961,051 | -0.02(-0.83%) |
Oct 30, 2018 | 2.260 | 2.570 | 2.240 | 2.400 | 834,001 | +0.02(+0.84%) |
Oct 29, 2018 | 2.845 | 2.850 | 2.290 | 2.380 | 1,659,412 | -0.48(-16.78%) |
Oct 26, 2018 | 2.990 | 3.040 | 2.820 | 2.860 | 817,300 | -0.18(-5.85%) |
Oct 25, 2018 | 2.900 | 3.132 | 2.850 | 3.038 | 964,934 | +0.19(+6.58%) |
Oct 24, 2018 | 3.190 | 3.330 | 2.840 | 2.850 | 1,098,263 | -0.24(-7.77%) |
Oct 23, 2018 | 2.800 | 3.198 | 2.680 | 3.090 | 1,820,674 | -0.06(-1.90%) |
Oct 22, 2018 | 3.700 | 3.780 | 3.090 | 3.150 | 2,168,416 | -0.62(-16.45%) |
Oct 19, 2018 | 4.088 | 4.160 | 3.720 | 3.770 | 1,705,300 | -0.39(-9.38%) |
Oct 18, 2018 | 4.400 | 4.450 | 4.160 | 4.160 | 715,951 | -0.30(-6.73%) |
Oct 17, 2018 | 4.250 | 4.570 | 3.888 | 4.460 | 1,365,433 | +0.23(+5.44%) |
Oct 16, 2018 | 4.639 | 4.750 | 4.100 | 4.230 | 1,598,764 | -0.14(-3.19%) |
Oct 15, 2018 | 3.990 | 4.460 | 3.715 | 4.369 | 2,407,365 | -0.18(-3.99%) |
Oct 12, 2018 | 4.340 | 4.551 | 4.180 | 4.551 | 1,181,200 | +0.40(+9.66%) |
Oct 11, 2018 | 4.448 | 5.025 | 4.088 | 4.150 | 1,281,366 | -0.26(-5.93%) |
Oct 10, 2018 | 4.950 | 5.100 | 4.345 | 4.412 | 1,953,133 | -0.67(-13.12%) |
Oct 09, 2018 | 5.280 | 5.280 | 5.010 | 5.078 | 614,322 | -0.17(-3.28%) |
Oct 08, 2018 | 4.930 | 5.250 | 4.915 | 5.250 | 783,753 | +0.35(+7.14%) |
Oct 05, 2018 | 4.950 | 5.020 | 4.690 | 4.900 | 722,200 | +0.01(+0.21%) |
Oct 04, 2018 | 4.900 | 5.000 | 4.650 | 4.889 | 1,101,840 | +0.03(+0.60%) |
Oct 03, 2018 | 4.678 | 4.975 | 4.610 | 4.861 | 864,116 | +0.18(+3.86%) |
Oct 02, 2018 | 5.160 | 5.230 | 4.640 | 4.680 | 1,530,292 | -0.56(-10.66%) |
Oct 01, 2018 | 5.351 | 5.538 | 5.094 | 5.239 | 1,409,572 | -0.32(-5.81%) |
Sep 28, 2018 | 5.352 | 5.640 | 5.160 | 5.562 | 739,100 | +0.22(+4.16%) |
Sep 27, 2018 | 5.800 | 5.800 | 5.250 | 5.340 | 1,380,392 | -0.46(-7.93%) |
Sep 26, 2018 | 6.122 | 6.600 | 5.693 | 5.800 | 1,558,195 | -0.42(-6.75%) |
Sep 25, 2018 | 6.880 | 6.880 | 6.110 | 6.220 | 1,527,088 | -0.25(-3.86%) |
Sep 24, 2018 | 6.060 | 6.540 | 6.060 | 6.470 | 1,267,292 | +0.06(+1.01%) |
Sep 21, 2018 | 6.732 | 6.890 | 6.320 | 6.405 | 1,802,200 | -0.46(-6.70%) |
Sep 20, 2018 | 6.710 | 7.170 | 6.303 | 6.865 | 3,306,082 | +0.19(+2.77%) |
Sep 19, 2018 | 6.108 | 7.894 | 5.966 | 6.680 | 11,068,090 | +0.73(+12.27%) |
Sep 18, 2018 | 6.013 | 6.160 | 5.850 | 5.950 | 1,922,939 | +0.15(+2.52%) |
Sep 17, 2018 | 5.896 | 6.140 | 5.699 | 5.803 | 1,853,970 | +0.10(+1.82%) |
Sep 14, 2018 | 5.013 | 6.240 | 4.900 | 5.700 | 2,071,800 | +0.17(+3.11%) |
Sep 13, 2018 | 6.471 | 6.610 | 5.320 | 5.528 | 2,844,969 | -0.97(-14.95%) |
Sep 12, 2018 | 5.906 | 6.504 | 5.650 | 6.500 | 2,926,104 | +0.64(+10.89%) |
Sep 11, 2018 | 5.476 | 5.929 | 5.320 | 5.862 | 1,784,157 | +0.43(+7.96%) |
Sep 10, 2018 | 4.978 | 5.500 | 4.930 | 5.429 | 1,789,903 | +0.53(+10.89%) |
Sep 07, 2018 | 4.713 | 5.000 | 4.650 | 4.896 | 571,800 | +0.18(+3.91%) |
Sep 06, 2018 | 4.931 | 5.000 | 4.550 | 4.712 | 855,328 | -0.23(-4.62%) |
Sep 05, 2018 | 5.547 | 6.000 | 4.816 | 4.940 | 2,579,719 | -0.45(-8.41%) |
Sep 04, 2018 | 4.447 | 5.399 | 4.420 | 5.394 | 3,259,796 | +1.05(+24.31%) |
Aug 31, 2018 | 4.339 | 4.339 | 4.339 | 0 | +0.06(+1.38%) | |
Aug 30, 2018 | 4.435 | 4.500 | 4.190 | 4.280 | 415,340 | -0.20(-4.52%) |
Aug 29, 2018 | 4.420 | 4.600 | 4.354 | 4.483 | 497,144 | +0.18(+4.25%) |
Aug 28, 2018 | 4.340 | 4.440 | 4.060 | 4.300 | 667,010 | -0.16(-3.52%) |
Aug 27, 2018 | 4.630 | 4.800 | 4.424 | 4.457 | 802,268 | -0.00(-0.07%) |
Aug 24, 2018 | 3.926 | 4.480 | 3.897 | 4.460 | 465,900 | +0.56(+14.36%) |
Aug 23, 2018 | 3.894 | 3.940 | 3.830 | 3.900 | 139,876 | +0.00(+0.00%) |
Aug 22, 2018 | 3.920 | 4.000 | 3.808 | 3.900 | 211,335 | -0.08(-2.01%) |
Aug 21, 2018 | 4.230 | 4.550 | 3.914 | 3.980 | 254,892 | -0.06(-1.41%) |
Aug 20, 2018 | 3.820 | 4.120 | 3.820 | 4.037 | 163,712 | +0.14(+3.51%) |
Aug 17, 2018 | 3.932 | 3.970 | 3.890 | 3.900 | 83,300 | -0.02(-0.41%) |
Aug 16, 2018 | 3.883 | 4.104 | 3.875 | 3.916 | 176,347 | -0.20(-4.96%) |
Aug 15, 2018 | 3.922 | 4.183 | 3.750 | 4.120 | 346,599 | +0.30(+7.87%) |
Aug 14, 2018 | 3.990 | 4.090 | 3.787 | 3.820 | 137,177 | -0.17(-4.27%) |
Aug 13, 2018 | 4.131 | 4.150 | 3.979 | 3.990 | 96,288 | -0.15(-3.62%) |
Aug 10, 2018 | 4.143 | 4.200 | 4.072 | 4.140 | 62,000 | -0.04(-0.96%) |
Aug 09, 2018 | 4.250 | 4.250 | 4.071 | 4.180 | 237,841 | -0.06(-1.30%) |
Aug 08, 2018 | 4.354 | 4.370 | 4.140 | 4.235 | 84,183 | -0.12(-2.73%) |
Aug 07, 2018 | 4.271 | 4.420 | 4.246 | 4.354 | 101,610 | +0.02(+0.55%) |
Aug 06, 2018 | 4.280 | 4.450 | 4.275 | 4.330 | 137,830 | +0.07(+1.64%) |
Aug 03, 2018 | 4.223 | 4.270 | 4.110 | 4.260 | 82,000 | +0.05(+1.24%) |
Aug 02, 2018 | 4.055 | 4.208 | 4.000 | 4.208 | 97,709 | +0.20(+4.92%) |