Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.270 | 2.270 | 2.150 | 2.150 | 25,051 | -0.07(-3.15%) |
Jul 30, 2018 | 2.140 | 2.240 | 2.100 | 2.220 | 13,068 | +0.10(+4.72%) |
Jul 27, 2018 | 2.290 | 2.290 | 2.120 | 2.120 | 23,300 | -0.15(-6.61%) |
Jul 26, 2018 | 2.280 | 2.280 | 2.230 | 2.270 | 14,378 | +0.02(+0.89%) |
Jul 25, 2018 | 2.270 | 2.280 | 2.220 | 2.250 | 27,787 | -0.04(-1.75%) |
Jul 24, 2018 | 2.230 | 2.300 | 2.172 | 2.290 | 45,331 | +0.01(+0.44%) |
Jul 23, 2018 | 2.170 | 2.300 | 2.170 | 2.280 | 21,934 | +0.03(+1.33%) |
Jul 20, 2018 | 2.190 | 2.330 | 2.130 | 2.250 | 32,853 | +0.06(+2.74%) |
Jul 19, 2018 | 2.130 | 2.210 | 2.090 | 2.190 | 13,350 | +0.07(+3.30%) |
Jul 18, 2018 | 2.190 | 2.400 | 2.091 | 2.120 | 14,846 | -0.09(-4.07%) |
Jul 17, 2018 | 2.280 | 2.330 | 2.150 | 2.210 | 22,616 | -0.05(-2.21%) |
Jul 16, 2018 | 2.190 | 2.300 | 2.190 | 2.260 | 185,624 | +0.01(+0.44%) |
Jul 13, 2018 | 2.220 | 2.270 | 2.220 | 2.250 | 26,693 | +0.01(+0.45%) |
Jul 12, 2018 | 2.290 | 2.290 | 2.090 | 2.240 | 17,701 | +0.00(+0.00%) |
Jul 11, 2018 | 2.150 | 2.280 | 2.090 | 2.240 | 18,185 | +0.08(+3.70%) |
Jul 10, 2018 | 2.180 | 2.218 | 2.130 | 2.160 | 18,947 | +0.03(+1.41%) |
Jul 09, 2018 | 2.100 | 2.140 | 2.081 | 2.130 | 11,383 | +0.03(+1.43%) |
Jul 06, 2018 | 2.230 | 2.290 | 2.050 | 2.100 | 29,155 | -0.11(-4.98%) |
Jul 05, 2018 | 2.280 | 2.290 | 2.180 | 2.210 | 17,619 | -0.06(-2.64%) |
Jul 03, 2018 | 2.270 | 2.270 | 2.270 | 0 | +0.05(+2.25%) | |
Jul 02, 2018 | 2.260 | 2.300 | 2.080 | 2.220 | 52,384 | -0.03(-1.33%) |
Jun 29, 2018 | 2.300 | 2.250 | 15,987 | +0.02(+0.90%) | ||
Jun 28, 2018 | 2.300 | 2.310 | 2.119 | 2.230 | 128,163 | -0.05(-2.19%) |
Jun 27, 2018 | 2.530 | 2.530 | 2.140 | 2.280 | 307,581 | -0.29(-11.28%) |
Jun 26, 2018 | 2.500 | 2.585 | 2.440 | 2.570 | 130,004 | +0.06(+2.39%) |
Jun 25, 2018 | 2.800 | 2.800 | 2.450 | 2.510 | 383,791 | -0.47(-15.77%) |
Jun 22, 2018 | 2.000 | 2.980 | 1.820 | 2.980 | 4,360,380 | +0.98(+49.00%) |
Jun 21, 2018 | 1.900 | 2.020 | 1.850 | 2.000 | 142,312 | +0.11(+5.82%) |
Jun 20, 2018 | 1.900 | 1.900 | 1.860 | 1.890 | 91,914 | -0.01(-0.53%) |
Jun 19, 2018 | 1.950 | 1.950 | 1.850 | 1.900 | 90,953 | -0.06(-3.06%) |
Jun 18, 2018 | 1.760 | 1.960 | 1.760 | 1.960 | 71,640 | +0.21(+12.00%) |
Jun 15, 2018 | 1.950 | 1.750 | 1.750 | 93,938 | -0.16(-8.38%) | |
Jun 14, 2018 | 1.890 | 1.950 | 1.890 | 1.910 | 31,629 | +0.01(+0.53%) |
Jun 13, 2018 | 1.900 | 1.950 | 1.865 | 1.900 | 26,034 | +0.00(+0.00%) |
Jun 12, 2018 | 1.900 | 1.900 | 1.800 | 1.900 | 33,193 | +0.00(+0.00%) |
Jun 11, 2018 | 1.900 | 1.950 | 1.890 | 1.900 | 49,004 | +0.00(+0.00%) |
Jun 08, 2018 | 1.950 | 1.950 | 1.880 | 1.900 | 20,385 | -0.04(-2.06%) |
Jun 07, 2018 | 1.930 | 1.950 | 1.910 | 1.940 | 21,532 | +0.03(+1.57%) |
Jun 06, 2018 | 1.910 | 1.910 | 18,131 | +0.01(+0.53%) | ||
Jun 05, 2018 | 1.930 | 1.980 | 1.881 | 1.900 | 33,767 | -0.06(-3.06%) |
Jun 04, 2018 | 1.880 | 1.990 | 1.880 | 1.960 | 27,057 | +0.10(+5.38%) |
Jun 01, 2018 | 1.950 | 2.010 | 1.860 | 1.860 | 59,863 | -0.11(-5.58%) |
May 31, 2018 | 1.900 | 2.010 | 1.890 | 1.970 | 55,324 | +0.09(+4.79%) |
May 30, 2018 | 1.860 | 1.900 | 1.860 | 1.880 | 12,105 | +0.01(+0.53%) |
May 29, 2018 | 1.870 | 1.980 | 1.860 | 1.870 | 31,875 | -0.10(-5.08%) |
May 25, 2018 | 1.970 | 1.970 | 1.970 | 0 | +0.06(+3.14%) | |
May 24, 2018 | 1.920 | 1.990 | 1.910 | 1.910 | 3,226 | -0.05(-2.30%) |
May 23, 2018 | 1.950 | 2.000 | 1.910 | 1.955 | 17,055 | -0.03(-1.76%) |
May 22, 2018 | 2.010 | 2.010 | 1.930 | 1.990 | 19,568 | -0.01(-0.50%) |
May 21, 2018 | 1.980 | 2.010 | 1.980 | 2.000 | 29,548 | +0.02(+1.01%) |
May 18, 2018 | 1.920 | 1.980 | 1.920 | 1.980 | 12,246 | +0.02(+1.02%) |
May 17, 2018 | 1.910 | 1.980 | 1.910 | 1.960 | 4,916 | +0.03(+1.55%) |
May 16, 2018 | 1.860 | 2.010 | 1.860 | 1.930 | 6,583 | +0.01(+0.52%) |
May 15, 2018 | 1.949 | 1.950 | 1.860 | 1.920 | 12,329 | +0.02(+1.05%) |
May 14, 2018 | 2.000 | 2.000 | 1.860 | 1.900 | 19,480 | -0.10(-5.00%) |
May 11, 2018 | 1.900 | 2.000 | 1.861 | 2.000 | 55,021 | +0.07(+3.63%) |
May 10, 2018 | 1.939 | 1.940 | 1.890 | 1.930 | 13,821 | -0.02(-0.80%) |
May 09, 2018 | 1.950 | 2.000 | 1.880 | 1.946 | 25,637 | +0.03(+1.33%) |
May 08, 2018 | 1.920 | 1.990 | 1.860 | 1.920 | 20,355 | +0.00(+0.00%) |
May 07, 2018 | 1.920 | 1.990 | 1.860 | 1.920 | 23,036 | +0.01(+0.52%) |
May 04, 2018 | 1.870 | 1.990 | 1.870 | 1.910 | 11,589 | +0.00(+0.00%) |
May 03, 2018 | 1.940 | 1.990 | 1.910 | 1.910 | 11,619 | -0.03(-1.55%) |
May 02, 2018 | 1.900 | 2.000 | 1.900 | 1.940 | 7,226 | -0.01(-0.51%) |