Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.000 | 3.030 | 2.870 | 2.950 | 1,018,052 | +0.04(+1.37%) |
Jul 30, 2018 | 2.800 | 3.050 | 2.760 | 2.910 | 1,657,524 | +0.17(+6.20%) |
Jul 27, 2018 | 2.830 | 2.850 | 2.660 | 2.740 | 1,663,600 | -0.03(-1.08%) |
Jul 26, 2018 | 2.520 | 2.810 | 2.520 | 2.770 | 2,741,539 | +0.27(+10.80%) |
Jul 25, 2018 | 2.620 | 2.680 | 2.470 | 2.500 | 1,082,583 | -0.18(-6.72%) |
Jul 24, 2018 | 2.660 | 2.730 | 2.500 | 2.680 | 1,567,460 | +0.02(+0.75%) |
Jul 23, 2018 | 2.590 | 2.730 | 2.450 | 2.660 | 1,923,279 | +0.07(+2.70%) |
Jul 20, 2018 | 2.390 | 2.630 | 2.280 | 2.590 | 1,930,729 | +0.31(+13.60%) |
Jul 19, 2018 | 2.400 | 2.410 | 2.180 | 2.280 | 1,534,206 | -0.06(-2.56%) |
Jul 18, 2018 | 2.550 | 2.640 | 2.335 | 2.340 | 2,322,226 | +0.03(+1.30%) |
Jul 17, 2018 | 2.270 | 2.330 | 2.250 | 2.310 | 574,800 | +0.04(+1.76%) |
Jul 16, 2018 | 2.350 | 2.367 | 2.220 | 2.270 | 815,010 | -0.06(-2.58%) |
Jul 13, 2018 | 2.300 | 2.380 | 2.300 | 2.330 | 349,124 | +0.01(+0.43%) |
Jul 12, 2018 | 2.320 | 2.390 | 2.300 | 2.320 | 897,552 | +0.00(+0.00%) |
Jul 11, 2018 | 2.340 | 2.370 | 2.310 | 2.320 | 447,824 | -0.03(-1.28%) |
Jul 10, 2018 | 2.400 | 2.430 | 2.290 | 2.350 | 888,417 | -0.03(-1.26%) |
Jul 09, 2018 | 2.510 | 2.520 | 2.350 | 2.380 | 897,358 | -0.08(-3.25%) |
Jul 06, 2018 | 2.470 | 2.520 | 2.410 | 2.460 | 740,542 | -0.01(-0.40%) |
Jul 05, 2018 | 2.400 | 2.610 | 2.400 | 2.470 | 1,457,783 | +0.14(+6.01%) |
Jul 03, 2018 | 2.330 | 2.330 | 2.330 | 0 | -0.18(-7.17%) | |
Jul 02, 2018 | 2.320 | 2.650 | 2.300 | 2.510 | 1,986,233 | +0.24(+10.57%) |
Jun 29, 2018 | 2.150 | 2.270 | 1,528,707 | -0.07(-2.99%) | ||
Jun 28, 2018 | 2.090 | 2.340 | 2.050 | 2.340 | 2,226,456 | +0.28(+13.59%) |
Jun 27, 2018 | 1.980 | 2.140 | 1.910 | 2.060 | 4,047,385 | +0.09(+4.57%) |
Jun 26, 2018 | 2.000 | 2.010 | 1.950 | 1.970 | 371,498 | -0.04(-1.99%) |
Jun 25, 2018 | 2.090 | 2.090 | 1.950 | 2.010 | 1,055,278 | -0.09(-4.29%) |
Jun 22, 2018 | 2.100 | 2.140 | 2.050 | 2.100 | 7,970,059 | +0.00(+0.00%) |
Jun 21, 2018 | 2.150 | 2.170 | 2.080 | 2.100 | 1,286,891 | -0.04(-1.87%) |
Jun 20, 2018 | 2.060 | 2.170 | 2.060 | 2.140 | 1,258,103 | +0.08(+3.88%) |
Jun 19, 2018 | 2.080 | 2.110 | 2.040 | 2.060 | 563,196 | -0.04(-1.90%) |
Jun 18, 2018 | 2.020 | 2.100 | 2.020 | 2.100 | 608,299 | +0.08(+3.96%) |
Jun 15, 2018 | 2.080 | 2.040 | 2.020 | 517,252 | -0.02(-0.98%) | |
Jun 14, 2018 | 2.090 | 2.090 | 2.030 | 2.040 | 393,951 | -0.06(-2.86%) |
Jun 13, 2018 | 2.110 | 2.120 | 2.050 | 2.100 | 475,776 | -0.02(-0.94%) |
Jun 12, 2018 | 2.140 | 2.140 | 2.040 | 2.120 | 621,854 | +0.01(+0.47%) |
Jun 11, 2018 | 2.030 | 2.110 | 2.030 | 2.110 | 724,728 | +0.10(+4.98%) |
Jun 08, 2018 | 2.030 | 2.060 | 2.010 | 2.010 | 347,963 | -0.03(-1.47%) |
Jun 07, 2018 | 2.090 | 2.090 | 2.030 | 2.040 | 228,671 | -0.04(-1.92%) |
Jun 06, 2018 | 2.060 | 2.080 | 1,089,557 | +0.00(+0.00%) | ||
Jun 05, 2018 | 2.020 | 2.120 | 2.000 | 2.080 | 1,044,568 | +0.08(+4.00%) |
Jun 04, 2018 | 1.950 | 2.025 | 1.910 | 2.000 | 607,961 | +0.09(+4.71%) |
Jun 01, 2018 | 1.850 | 1.930 | 1.850 | 1.910 | 428,542 | +0.07(+3.80%) |
May 31, 2018 | 1.900 | 1.900 | 1.820 | 1.840 | 263,280 | -0.05(-2.65%) |
May 30, 2018 | 1.930 | 1.930 | 1.850 | 1.890 | 508,209 | -0.01(-0.53%) |
May 29, 2018 | 1.950 | 1.960 | 1.895 | 1.900 | 233,952 | -0.05(-2.56%) |
May 25, 2018 | 1.950 | 1.950 | 1.950 | 0 | -0.03(-1.52%) | |
May 24, 2018 | 1.990 | 2.040 | 1.970 | 1.980 | 332,210 | -0.01(-0.50%) |
May 23, 2018 | 2.020 | 2.020 | 1.940 | 1.990 | 258,809 | -0.02(-1.00%) |
May 22, 2018 | 2.140 | 2.140 | 2.000 | 2.010 | 418,958 | -0.11(-5.19%) |
May 21, 2018 | 2.140 | 2.160 | 2.100 | 2.120 | 304,689 | +0.04(+2.17%) |
May 18, 2018 | 2.020 | 2.100 | 2.020 | 2.075 | 418,772 | +0.07(+3.23%) |
May 17, 2018 | 2.000 | 2.060 | 2.000 | 2.010 | 491,419 | -0.01(-0.50%) |
May 16, 2018 | 2.040 | 2.080 | 2.000 | 2.020 | 300,736 | -0.01(-0.49%) |
May 15, 2018 | 2.110 | 2.110 | 1.951 | 2.030 | 465,294 | -0.06(-2.87%) |
May 14, 2018 | 2.070 | 2.210 | 2.040 | 2.090 | 1,091,365 | +0.05(+2.70%) |
May 11, 2018 | 2.010 | 2.040 | 1.980 | 2.035 | 217,019 | +0.03(+1.24%) |
May 10, 2018 | 1.980 | 2.050 | 1.960 | 2.010 | 367,033 | +0.04(+2.03%) |
May 09, 2018 | 1.880 | 1.970 | 1.853 | 1.970 | 429,259 | +0.12(+6.49%) |
May 08, 2018 | 1.890 | 1.890 | 1.820 | 1.850 | 206,939 | +0.01(+0.27%) |
May 07, 2018 | 1.930 | 1.980 | 1.830 | 1.845 | 453,069 | -0.08(-4.40%) |
May 04, 2018 | 1.920 | 1.960 | 1.900 | 1.930 | 154,184 | -0.01(-0.52%) |
May 03, 2018 | 2.000 | 2.040 | 1.860 | 1.940 | 404,773 | -0.03(-1.52%) |
May 02, 2018 | 1.880 | 2.000 | 1.880 | 1.970 | 495,703 | +0.11(+5.91%) |