Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.033 | 3.140 | 2.663 | 2.774 | 165,701 | -0.26(-8.54%) |
Jul 30, 2018 | 3.218 | 3.292 | 2.996 | 3.033 | 49,875 | -0.18(-5.75%) |
Jul 27, 2018 | 3.181 | 3.292 | 3.148 | 3.218 | 23,385 | +0.07(+2.35%) |
Jul 26, 2018 | 3.181 | 3.251 | 3.107 | 3.144 | 25,461 | +0.00(+0.00%) |
Jul 25, 2018 | 3.107 | 3.359 | 3.107 | 3.144 | 59,208 | +0.00(+0.00%) |
Jul 24, 2018 | 3.403 | 3.477 | 3.070 | 3.144 | 60,738 | -0.18(-5.56%) |
Jul 23, 2018 | 3.107 | 3.625 | 3.079 | 3.329 | 65,111 | +0.18(+5.88%) |
Jul 20, 2018 | 3.148 | 3.218 | 3.107 | 3.144 | 18,348 | -0.07(-2.30%) |
Jul 19, 2018 | 3.255 | 3.329 | 3.107 | 3.218 | 62,074 | -0.04(-1.36%) |
Jul 18, 2018 | 3.403 | 3.514 | 3.218 | 3.262 | 88,818 | -0.18(-5.16%) |
Jul 17, 2018 | 3.662 | 3.662 | 3.410 | 3.440 | 52,682 | -0.26(-7.00%) |
Jul 16, 2018 | 3.648 | 3.784 | 3.551 | 3.699 | 72,736 | +0.07(+2.04%) |
Jul 13, 2018 | 3.477 | 3.803 | 3.403 | 3.625 | 164,198 | +0.22(+6.52%) |
Jul 12, 2018 | 3.255 | 3.588 | 3.107 | 3.403 | 126,699 | +0.11(+3.37%) |
Jul 11, 2018 | 3.255 | 3.329 | 3.070 | 3.292 | 191,774 | -0.15(-4.30%) |
Jul 10, 2018 | 3.033 | 4.365 | 3.033 | 3.440 | 1,286,937 | +0.48(+16.25%) |
Jul 09, 2018 | 2.848 | 2.996 | 2.841 | 2.959 | 56,517 | +0.15(+5.26%) |
Jul 06, 2018 | 2.774 | 2.959 | 2.737 | 2.811 | 21,185 | -0.06(-2.24%) |
Jul 05, 2018 | 2.885 | 2.893 | 2.737 | 2.876 | 59,354 | +0.10(+3.52%) |
Jul 03, 2018 | 2.778 | 2.778 | 2.778 | 0 | +0.11(+4.31%) | |
Jul 02, 2018 | 2.885 | 2.922 | 2.663 | 2.663 | 93,795 | -0.30(-10.00%) |
Jun 29, 2018 | 2.922 | 3.181 | 2.922 | 2.959 | 78,960 | +0.00(+0.00%) |
Jun 28, 2018 | 2.959 | 3.033 | 2.819 | 2.959 | 69,776 | -0.04(-1.23%) |
Jun 27, 2018 | 3.070 | 3.144 | 2.922 | 2.996 | 83,445 | -0.15(-4.71%) |
Jun 26, 2018 | 3.292 | 3.373 | 2.996 | 3.144 | 149,073 | -0.07(-2.30%) |
Jun 25, 2018 | 3.440 | 3.486 | 3.144 | 3.218 | 70,775 | -0.15(-4.40%) |
Jun 22, 2018 | 3.514 | 3.921 | 3.366 | 3.366 | 94,413 | -0.18(-5.21%) |
Jun 21, 2018 | 3.699 | 3.884 | 3.551 | 3.551 | 78,026 | -0.30(-7.69%) |
Jun 20, 2018 | 3.699 | 3.921 | 3.680 | 3.847 | 73,960 | +0.18(+5.05%) |
Jun 19, 2018 | 3.995 | 4.007 | 3.514 | 3.662 | 191,215 | -0.37(-9.17%) |
Jun 18, 2018 | 4.069 | 4.328 | 3.995 | 4.032 | 133,108 | -0.07(-1.80%) |
Jun 15, 2018 | 4.476 | 4.476 | 4.106 | 313,887 | -0.37(-8.26%) | |
Jun 14, 2018 | 5.105 | 5.105 | 4.272 | 4.476 | 394,936 | -0.41(-8.33%) |
Jun 13, 2018 | 4.816 | 5.016 | 4.715 | 4.883 | 345,201 | -0.23(-4.58%) |
Jun 12, 2018 | 5.384 | 5.582 | 4.749 | 5.117 | 816,641 | +0.03(+0.66%) |
Jun 11, 2018 | 4.180 | 5.351 | 4.113 | 5.083 | 573,879 | +0.87(+20.54%) |
Jun 08, 2018 | 4.180 | 4.548 | 4.080 | 4.217 | 487,546 | +0.17(+4.21%) |
Jun 07, 2018 | 3.879 | 4.113 | 3.779 | 4.047 | 550,163 | +0.40(+11.01%) |
Jun 06, 2018 | 3.445 | 3.812 | 3.311 | 3.645 | 716,079 | +0.17(+4.81%) |
Jun 05, 2018 | 3.411 | 3.511 | 3.378 | 3.478 | 192,748 | +0.10(+2.97%) |
Jun 04, 2018 | 3.478 | 3.478 | 3.043 | 3.378 | 230,991 | +0.20(+6.32%) |
Jun 01, 2018 | 3.879 | 3.913 | 3.177 | 3.177 | 3,050,756 | +0.60(+23.38%) |
May 31, 2018 | 2.759 | 2.759 | 2.542 | 2.575 | 61,916 | -0.19(-7.00%) |
May 30, 2018 | 2.709 | 2.876 | 2.709 | 2.769 | 243,650 | +0.13(+4.81%) |
May 29, 2018 | 2.542 | 2.742 | 2.508 | 2.642 | 147,651 | +0.10(+3.95%) |
May 25, 2018 | 2.542 | 2.542 | 2.542 | 0 | +0.07(+2.70%) | |
May 24, 2018 | 2.609 | 2.739 | 2.475 | 2.475 | 177,821 | -0.07(-2.63%) |
May 23, 2018 | 2.609 | 2.609 | 2.475 | 2.542 | 78,338 | +0.00(+0.00%) |
May 22, 2018 | 2.742 | 2.742 | 2.478 | 2.542 | 118,646 | -0.10(-3.80%) |
May 21, 2018 | 2.475 | 2.769 | 2.475 | 2.642 | 221,269 | +0.17(+6.76%) |
May 18, 2018 | 2.609 | 2.709 | 2.475 | 2.475 | 154,109 | -0.17(-6.33%) |
May 17, 2018 | 2.675 | 2.776 | 2.542 | 2.642 | 258,887 | -0.03(-1.25%) |
May 16, 2018 | 2.943 | 3.006 | 2.609 | 2.675 | 722,497 | -0.33(-11.11%) |
May 15, 2018 | 3.077 | 4.281 | 2.876 | 3.010 | 11,696,755 | +0.88(+41.51%) |
May 14, 2018 | 1.973 | 2.408 | 1.956 | 2.127 | 412,003 | +0.19(+9.66%) |
May 11, 2018 | 2.174 | 2.185 | 1.873 | 1.940 | 166,234 | -0.27(-12.12%) |
May 10, 2018 | 2.308 | 2.508 | 2.110 | 2.207 | 320,738 | +0.08(+3.94%) |
May 09, 2018 | 2.374 | 2.475 | 2.107 | 2.124 | 159,098 | -0.25(-10.56%) |
May 08, 2018 | 2.508 | 2.535 | 2.374 | 2.374 | 232,273 | -0.17(-6.58%) |
May 07, 2018 | 2.642 | 2.809 | 2.408 | 2.542 | 485,441 | -0.14(-5.24%) |
May 04, 2018 | 4.715 | 5.184 | 2.348 | 2.682 | 3,371,034 | -1.16(-30.26%) |
May 03, 2018 | 1.538 | 5.652 | 1.538 | 3.846 | 11,599,182 | +2.34(+155.56%) |
May 02, 2018 | 1.505 | 1.772 | 1.441 | 1.505 | 163,088 | +0.03(+2.27%) |