Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 18, 2018 | 1.880 | 1.880 | 1.880 | 0 | +0.06(+3.30%) | |
Sep 17, 2018 | 1.780 | 1.920 | 1.750 | 1.820 | 25,833 | +0.03(+1.68%) |
Sep 14, 2018 | 1.850 | 1.850 | 1.760 | 1.790 | 4,300 | -0.06(-3.24%) |
Sep 13, 2018 | 1.790 | 1.950 | 1.710 | 1.850 | 68,943 | +0.05(+2.78%) |
Sep 12, 2018 | 1.950 | 1.953 | 1.680 | 1.800 | 48,389 | -0.12(-6.25%) |
Sep 11, 2018 | 1.900 | 1.980 | 1.900 | 1.920 | 7,521 | +0.01(+0.34%) |
Sep 10, 2018 | 1.958 | 1.960 | 1.900 | 1.913 | 27,307 | -0.05(-2.37%) |
Sep 07, 2018 | 2.030 | 2.030 | 1.920 | 1.960 | 16,200 | -0.08(-3.92%) |
Sep 06, 2018 | 1.950 | 2.040 | 1.920 | 2.040 | 21,160 | -0.01(-0.49%) |
Sep 05, 2018 | 2.080 | 2.080 | 1.900 | 2.050 | 22,119 | +0.00(+0.00%) |
Sep 04, 2018 | 2.100 | 2.100 | 1.981 | 2.050 | 40,717 | +0.01(+0.49%) |
Aug 31, 2018 | 2.040 | 2.040 | 2.040 | 0 | +0.11(+5.70%) | |
Aug 30, 2018 | 1.970 | 1.990 | 1.900 | 1.930 | 6,552 | -0.03(-1.53%) |
Aug 29, 2018 | 2.030 | 2.050 | 1.960 | 1.960 | 12,518 | -0.00(-0.08%) |
Aug 28, 2018 | 2.050 | 2.050 | 1.962 | 1.962 | 20,487 | +0.05(+2.70%) |
Aug 27, 2018 | 1.950 | 2.047 | 1.900 | 1.910 | 31,430 | -0.07(-3.54%) |
Aug 24, 2018 | 1.960 | 2.040 | 1.960 | 1.980 | 11,600 | -0.03(-1.49%) |
Aug 23, 2018 | 1.910 | 2.070 | 1.910 | 2.010 | 33,685 | +0.05(+2.55%) |
Aug 22, 2018 | 2.090 | 2.150 | 1.940 | 1.960 | 24,236 | -0.09(-4.34%) |
Aug 21, 2018 | 2.020 | 2.100 | 1.910 | 2.049 | 45,774 | +0.05(+2.45%) |
Aug 20, 2018 | 1.980 | 2.060 | 1.900 | 2.000 | 17,226 | +0.02(+1.01%) |
Aug 17, 2018 | 2.090 | 2.090 | 1.960 | 1.980 | 33,600 | -0.11(-5.26%) |
Aug 16, 2018 | 1.970 | 2.230 | 1.970 | 2.090 | 192,020 | +0.10(+5.03%) |
Aug 15, 2018 | 1.866 | 2.020 | 1.866 | 1.990 | 74,943 | -0.01(-0.50%) |
Aug 14, 2018 | 2.000 | 2.090 | 1.850 | 2.000 | 82,364 | -0.02(-0.99%) |
Aug 13, 2018 | 1.785 | 2.083 | 1.785 | 2.020 | 132,380 | +0.14(+7.45%) |
Aug 10, 2018 | 1.910 | 1.975 | 1.836 | 1.880 | 70,600 | -0.05(-2.59%) |
Aug 09, 2018 | 1.770 | 1.930 | 1.770 | 1.930 | 17,953 | +0.03(+1.80%) |
Aug 08, 2018 | 1.960 | 1.960 | 1.816 | 1.896 | 59,174 | -0.01(-0.74%) |
Aug 07, 2018 | 2.120 | 2.120 | 1.730 | 1.910 | 100,074 | +0.11(+6.11%) |
Aug 06, 2018 | 1.810 | 1.820 | 1.750 | 1.800 | 33,234 | -0.01(-0.55%) |
Aug 03, 2018 | 1.850 | 1.850 | 1.780 | 1.810 | 59,300 | -0.01(-0.55%) |
Aug 02, 2018 | 1.770 | 1.880 | 1.770 | 1.820 | 48,810 | +0.04(+2.25%) |
Aug 01, 2018 | 1.910 | 2.000 | 1.780 | 1.780 | 112,825 | -0.09(-4.81%) |
Jul 31, 2018 | 1.970 | 2.055 | 1.812 | 1.870 | 121,850 | -0.08(-4.10%) |
Jul 30, 2018 | 2.300 | 2.370 | 1.850 | 1.950 | 432,507 | -0.36(-15.58%) |
Jul 27, 2018 | 2.300 | 3.090 | 2.000 | 2.310 | 4,728,200 | +0.60(+35.09%) |
Jul 26, 2018 | 1.550 | 3.300 | 1.400 | 1.710 | 6,570,604 | +0.38(+28.21%) |
Jul 25, 2018 | 2.080 | 2.160 | 1.222 | 1.334 | 263,367 | -0.76(-36.18%) |
Jul 24, 2018 | 2.150 | 2.150 | 2.040 | 2.090 | 22,734 | -0.03(-1.42%) |
Jul 23, 2018 | 2.220 | 2.220 | 2.030 | 2.120 | 70,135 | -0.12(-5.36%) |
Jul 20, 2018 | 2.260 | 2.368 | 2.211 | 2.240 | 24,856 | +0.02(+0.90%) |
Jul 19, 2018 | 2.300 | 2.300 | 2.210 | 2.220 | 9,415 | -0.03(-1.33%) |
Jul 18, 2018 | 2.300 | 2.358 | 2.210 | 2.250 | 50,202 | -0.08(-3.43%) |
Jul 17, 2018 | 2.340 | 2.482 | 2.330 | 2.330 | 19,998 | -0.02(-0.85%) |
Jul 16, 2018 | 2.340 | 2.450 | 2.330 | 2.350 | 7,045 | +0.02(+0.86%) |
Jul 13, 2018 | 2.449 | 2.570 | 2.300 | 2.330 | 30,487 | -0.12(-4.90%) |
Jul 12, 2018 | 2.620 | 2.727 | 2.436 | 2.450 | 19,849 | -0.10(-3.92%) |
Jul 11, 2018 | 2.600 | 2.660 | 2.510 | 2.550 | 52,769 | -0.11(-4.14%) |
Jul 10, 2018 | 2.350 | 2.850 | 2.350 | 2.660 | 449,823 | +0.28(+11.76%) |
Jul 09, 2018 | 2.360 | 2.410 | 2.290 | 2.380 | 42,372 | +0.00(+0.00%) |
Jul 06, 2018 | 2.370 | 2.380 | 2.310 | 2.380 | 11,440 | +0.00(+0.00%) |
Jul 05, 2018 | 2.360 | 2.418 | 2.210 | 2.380 | 39,461 | +0.09(+3.93%) |
Jul 03, 2018 | 2.290 | 2.290 | 2.290 | 0 | +0.03(+1.33%) | |
Jul 02, 2018 | 2.300 | 2.430 | 2.221 | 2.260 | 52,106 | +0.03(+1.35%) |
Jun 29, 2018 | 2.180 | 2.280 | 2.150 | 2.230 | 12,167 | +0.03(+1.36%) |
Jun 28, 2018 | 2.114 | 2.220 | 2.110 | 2.200 | 17,586 | +0.08(+3.77%) |
Jun 27, 2018 | 2.110 | 2.179 | 2.100 | 2.120 | 41,357 | +0.01(+0.47%) |
Jun 26, 2018 | 2.350 | 2.390 | 2.060 | 2.110 | 89,948 | -0.21(-9.05%) |
Jun 25, 2018 | 2.530 | 2.610 | 2.270 | 2.320 | 43,952 | -0.11(-4.53%) |
Jun 22, 2018 | 2.422 | 2.730 | 2.368 | 2.430 | 149,990 | +0.07(+2.97%) |
Jun 21, 2018 | 2.300 | 2.427 | 2.261 | 2.360 | 88,974 | +0.05(+2.21%) |
Jun 20, 2018 | 2.411 | 2.430 | 2.298 | 2.309 | 25,530 | -0.08(-3.39%) |
Jun 19, 2018 | 2.280 | 2.490 | 2.240 | 2.390 | 37,272 | +0.00(+0.00%) |
Jun 18, 2018 | 2.350 | 2.390 | 2.172 | 2.390 | 47,786 | +0.18(+8.14%) |
Jun 15, 2018 | 2.250 | 2.140 | 2.210 | 12,988 | +0.03(+1.38%) | |
Jun 14, 2018 | 2.294 | 2.294 | 2.175 | 2.180 | 17,432 | -0.03(-1.44%) |
Jun 13, 2018 | 2.180 | 2.310 | 2.180 | 2.212 | 14,567 | +0.04(+1.93%) |
Jun 12, 2018 | 2.240 | 2.299 | 2.170 | 2.170 | 38,935 | -0.07(-3.13%) |
Jun 11, 2018 | 2.270 | 2.350 | 2.240 | 2.240 | 26,078 | -0.06(-2.49%) |
Jun 08, 2018 | 2.260 | 2.350 | 2.250 | 2.297 | 7,836 | +0.03(+1.20%) |
Jun 07, 2018 | 2.270 | 2.315 | 2.259 | 2.270 | 26,559 | -0.02(-0.87%) |
Jun 06, 2018 | 2.300 | 2.350 | 2.280 | 2.290 | 21,232 | -0.03(-1.29%) |
Jun 05, 2018 | 2.300 | 2.360 | 2.265 | 2.320 | 8,748 | +0.02(+0.87%) |
Jun 04, 2018 | 2.440 | 2.440 | 2.190 | 2.300 | 94,313 | -0.12(-4.96%) |