Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.913 | 2.913 | 2.828 | 2.828 | 43,842 | -0.03(-1.21%) |
Jul 30, 2018 | 2.809 | 2.898 | 2.754 | 2.863 | 70,595 | +0.11(+3.96%) |
Jul 27, 2018 | 3.017 | 3.037 | 2.650 | 2.754 | 243,850 | -0.24(-8.11%) |
Jul 26, 2018 | 3.026 | 3.035 | 2.978 | 2.997 | 212,697 | -0.01(-0.48%) |
Jul 25, 2018 | 3.050 | 3.050 | 3.011 | 3.011 | 98,700 | -0.02(-0.79%) |
Jul 24, 2018 | 3.045 | 3.065 | 3.007 | 3.035 | 120,436 | +0.01(+0.32%) |
Jul 23, 2018 | 3.026 | 3.050 | 2.950 | 3.026 | 122,300 | +0.00(+0.16%) |
Jul 20, 2018 | 2.872 | 3.050 | 2.872 | 3.021 | 291,906 | +0.20(+6.97%) |
Jul 19, 2018 | 2.896 | 2.944 | 2.824 | 2.824 | 345,462 | -0.06(-2.00%) |
Jul 18, 2018 | 2.906 | 2.968 | 2.795 | 2.882 | 181,248 | +0.00(+0.17%) |
Jul 17, 2018 | 2.843 | 2.911 | 2.811 | 2.877 | 405,974 | +0.02(+0.67%) |
Jul 16, 2018 | 2.858 | 2.906 | 2.824 | 2.858 | 81,673 | +0.04(+1.36%) |
Jul 13, 2018 | 2.863 | 2.896 | 2.815 | 2.819 | 33,129 | -0.02(-0.84%) |
Jul 12, 2018 | 2.882 | 2.913 | 2.781 | 2.843 | 111,450 | -0.04(-1.33%) |
Jul 11, 2018 | 2.843 | 2.882 | 2.762 | 2.882 | 57,422 | +0.03(+1.01%) |
Jul 10, 2018 | 2.882 | 2.925 | 2.762 | 2.853 | 130,607 | -0.02(-0.83%) |
Jul 09, 2018 | 2.834 | 2.901 | 2.762 | 2.877 | 157,590 | +0.09(+3.10%) |
Jul 06, 2018 | 2.680 | 2.801 | 2.680 | 2.791 | 144,319 | +0.13(+5.06%) |
Jul 05, 2018 | 2.694 | 2.792 | 2.652 | 2.656 | 218,646 | -0.04(-1.43%) |
Jul 03, 2018 | 2.694 | 2.694 | 2.694 | 0 | +0.13(+5.25%) | |
Jul 02, 2018 | 2.541 | 2.560 | 2.493 | 2.560 | 72,219 | +0.01(+0.38%) |
Jun 29, 2018 | 2.512 | 2.560 | 2.483 | 2.550 | 69,010 | +0.04(+1.53%) |
Jun 28, 2018 | 2.445 | 2.550 | 2.426 | 2.512 | 65,050 | +0.06(+2.55%) |
Jun 27, 2018 | 2.512 | 2.570 | 2.430 | 2.450 | 100,087 | -0.03(-1.35%) |
Jun 26, 2018 | 2.440 | 2.567 | 2.435 | 2.483 | 80,464 | +0.05(+1.97%) |
Jun 25, 2018 | 2.531 | 2.531 | 2.430 | 2.435 | 82,997 | -0.08(-3.06%) |
Jun 22, 2018 | 2.416 | 2.526 | 2.416 | 2.512 | 68,842 | +0.13(+5.44%) |
Jun 21, 2018 | 2.392 | 2.430 | 2.368 | 2.382 | 40,256 | -0.00(-0.20%) |
Jun 20, 2018 | 2.325 | 2.421 | 2.325 | 2.387 | 97,559 | +0.06(+2.69%) |
Jun 19, 2018 | 2.315 | 2.357 | 2.315 | 2.325 | 75,219 | +0.01(+0.42%) |
Jun 18, 2018 | 2.310 | 2.373 | 2.305 | 2.315 | 34,878 | -0.01(-0.62%) |
Jun 15, 2018 | 2.334 | 2.315 | 2.329 | 33,995 | -0.00(-0.21%) | |
Jun 14, 2018 | 2.406 | 2.411 | 2.329 | 2.334 | 79,691 | -0.07(-2.99%) |
Jun 13, 2018 | 2.411 | 2.426 | 2.325 | 2.406 | 119,541 | -0.01(-0.40%) |
Jun 12, 2018 | 2.498 | 2.507 | 2.416 | 2.416 | 40,137 | -0.07(-2.71%) |
Jun 11, 2018 | 2.426 | 2.536 | 2.426 | 2.483 | 69,860 | +0.05(+2.17%) |
Jun 08, 2018 | 2.406 | 2.451 | 2.406 | 2.430 | 54,555 | +0.03(+1.20%) |
Jun 07, 2018 | 2.536 | 2.632 | 2.401 | 2.401 | 167,957 | -0.13(-5.12%) |
Jun 06, 2018 | 2.522 | 2.531 | 15,873 | -0.01(-0.57%) | ||
Jun 05, 2018 | 2.560 | 2.565 | 2.464 | 2.546 | 96,731 | -0.02(-0.93%) |
Jun 04, 2018 | 2.579 | 2.642 | 2.570 | 2.570 | 57,080 | -0.01(-0.37%) |
Jun 01, 2018 | 2.656 | 2.685 | 2.570 | 2.579 | 74,057 | -0.07(-2.72%) |
May 31, 2018 | 2.570 | 2.694 | 2.570 | 2.651 | 104,617 | +0.08(+3.18%) |
May 30, 2018 | 2.426 | 2.603 | 2.416 | 2.570 | 103,145 | +0.17(+7.00%) |
May 29, 2018 | 2.493 | 2.507 | 2.377 | 2.401 | 81,563 | -0.09(-3.66%) |
May 25, 2018 | 2.493 | 2.493 | 2.493 | 0 | -0.05(-2.08%) | |
May 24, 2018 | 2.546 | 2.614 | 2.546 | 2.546 | 34,771 | +0.01(+0.38%) |
May 23, 2018 | 2.560 | 2.656 | 2.522 | 2.536 | 134,153 | -0.01(-0.38%) |
May 22, 2018 | 2.810 | 2.810 | 2.546 | 2.546 | 261,642 | -0.22(-7.83%) |
May 21, 2018 | 2.747 | 2.810 | 2.703 | 2.762 | 83,607 | +0.04(+1.41%) |
May 18, 2018 | 2.882 | 2.891 | 2.714 | 2.723 | 81,321 | -0.13(-4.71%) |
May 17, 2018 | 2.973 | 2.973 | 2.788 | 2.858 | 171,094 | -0.03(-1.00%) |
May 16, 2018 | 2.767 | 2.954 | 2.743 | 2.887 | 285,799 | +0.12(+4.34%) |
May 15, 2018 | 2.627 | 2.795 | 2.618 | 2.767 | 236,168 | +0.17(+6.47%) |
May 14, 2018 | 2.507 | 2.622 | 2.443 | 2.598 | 111,990 | +0.09(+3.64%) |
May 11, 2018 | 2.474 | 2.568 | 2.440 | 2.507 | 145,973 | +0.11(+4.40%) |
May 10, 2018 | 2.339 | 2.435 | 2.334 | 2.401 | 77,149 | +0.08(+3.31%) |
May 09, 2018 | 2.281 | 2.416 | 2.281 | 2.325 | 122,108 | +0.08(+3.42%) |
May 08, 2018 | 2.310 | 2.315 | 2.243 | 2.248 | 93,104 | -0.05(-2.09%) |
May 07, 2018 | 2.257 | 2.430 | 2.257 | 2.296 | 55,227 | +0.01(+0.63%) |
May 04, 2018 | 2.233 | 2.324 | 2.233 | 2.281 | 84,186 | +0.04(+1.71%) |
May 03, 2018 | 2.435 | 2.435 | 2.219 | 2.243 | 155,989 | -0.20(-8.07%) |
May 02, 2018 | 2.363 | 2.464 | 2.329 | 2.440 | 83,141 | +0.06(+2.63%) |