Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.198 | 2.285 | 2.197 | 2.227 | 28,659 | -0.08(-3.55%) |
Jul 30, 2018 | 2.303 | 2.309 | 2.230 | 2.309 | 11,157 | +0.11(+5.07%) |
Jul 27, 2018 | 2.197 | 2.221 | 2.197 | 2.197 | 1,365 | +0.00(+0.00%) |
Jul 26, 2018 | 2.156 | 2.250 | 2.156 | 2.197 | 36,121 | +0.04(+1.90%) |
Jul 25, 2018 | 2.140 | 2.165 | 2.111 | 2.156 | 10,611 | -0.04(-2.00%) |
Jul 24, 2018 | 2.201 | 2.201 | 2.180 | 2.201 | 4,027 | +0.07(+3.12%) |
Jul 18, 2018 | 2.134 | 2.134 | 2.134 | 20 | -0.09(-4.17%) | |
Jul 17, 2018 | 2.215 | 2.285 | 2.197 | 2.227 | 14,527 | -0.07(-3.06%) |
Jul 13, 2018 | 2.297 | 2.297 | 2.297 | 3 | +0.02(+1.03%) | |
Jul 12, 2018 | 2.197 | 2.332 | 2.051 | 2.274 | 53,966 | -0.03(-1.09%) |
Jul 11, 2018 | 2.309 | 2.309 | 2.084 | 2.299 | 8,421 | -0.00(-0.18%) |
Jul 10, 2018 | 2.338 | 2.344 | 2.139 | 2.303 | 19,047 | +0.02(+0.77%) |
Jul 09, 2018 | 1.863 | 2.379 | 1.863 | 2.285 | 1,624 | -0.10(-4.21%) |
Jul 06, 2018 | 2.315 | 2.386 | 2.086 | 2.386 | 2,395 | +0.04(+1.78%) |
Jul 05, 2018 | 2.337 | 2.398 | 2.337 | 2.344 | 29,037 | +0.02(+0.76%) |
Jul 03, 2018 | 2.326 | 2.326 | 2.326 | 0 | -0.10(-4.28%) | |
Jun 29, 2018 | 2.430 | 2.430 | 2.430 | 104 | +0.10(+4.20%) | |
Jun 28, 2018 | 2.332 | 2.332 | 2.332 | 2.332 | 317 | -0.03(-1.17%) |
Jun 27, 2018 | 2.364 | 2.364 | 2.360 | 2.360 | 679 | -0.02(-0.96%) |
Jun 26, 2018 | 2.383 | 2.383 | 2.383 | 2.383 | 196 | +0.05(+1.97%) |
Jun 22, 2018 | 2.337 | 2.337 | 2.337 | 34 | +0.00(+0.20%) | |
Jun 20, 2018 | 2.332 | 2.332 | 2.332 | 51 | -0.01(-0.50%) | |
Jun 19, 2018 | 2.373 | 2.373 | 2.344 | 2.344 | 7,815 | +0.00(+0.00%) |
Jun 18, 2018 | 2.362 | 2.362 | 2.344 | 2.344 | 4,076 | -0.01(-0.25%) |
Jun 15, 2018 | 2.350 | 2.344 | 2.350 | 8,551 | +0.01(+0.25%) | |
Jun 14, 2018 | 2.388 | 2.388 | 2.344 | 2.344 | 965 | +0.00(+0.00%) |
Jun 13, 2018 | 2.374 | 2.374 | 2.344 | 2.344 | 4,273 | -0.09(-3.61%) |
Jun 12, 2018 | 2.432 | 2.432 | 2.432 | 2.432 | 218 | +0.08(+3.23%) |
Jun 11, 2018 | 2.362 | 2.362 | 2.356 | 2.356 | 1,281 | -0.05(-2.19%) |
Jun 08, 2018 | 2.414 | 2.414 | 2.408 | 2.408 | 1,965 | -0.02(-0.96%) |
Jun 07, 2018 | 2.432 | 2.432 | 2.432 | 2.432 | 3,675 | +0.03(+1.22%) |
Jun 06, 2018 | 2.467 | 2.467 | 2.403 | 2.403 | 455 | -0.08(-3.08%) |
Jun 05, 2018 | 2.479 | 2.479 | 2.479 | 2.479 | 320 | +0.03(+1.21%) |
Jun 01, 2018 | 2.449 | 2.449 | 2.449 | 397 | +0.08(+3.51%) | |
May 31, 2018 | 2.309 | 2.367 | 2.309 | 2.366 | 1,286 | +0.06(+2.50%) |
May 30, 2018 | 2.366 | 2.373 | 2.309 | 2.309 | 849 | -0.06(-2.72%) |
May 25, 2018 | 2.373 | 2.373 | 2.373 | 230 | -0.05(-2.17%) | |
May 24, 2018 | 2.385 | 2.431 | 2.385 | 2.426 | 667 | -0.01(-0.24%) |
May 23, 2018 | 2.456 | 2.456 | 2.297 | 2.432 | 6,423 | +0.04(+1.47%) |
May 22, 2018 | 2.637 | 2.637 | 2.291 | 2.397 | 20,220 | +0.00(+0.00%) |
May 21, 2018 | 2.344 | 2.637 | 2.321 | 2.397 | 74,751 | +0.12(+5.41%) |
May 16, 2018 | 2.274 | 2.274 | 2.274 | 49 | +0.00(+0.00%) | |
May 15, 2018 | 2.297 | 2.297 | 2.274 | 2.274 | 1,754 | +0.01(+0.52%) |
May 14, 2018 | 2.285 | 2.285 | 2.052 | 2.262 | 35,355 | +0.01(+0.52%) |
May 11, 2018 | 2.250 | 2.250 | 2.250 | 2.250 | 10,015 | +0.00(+0.11%) |
May 09, 2018 | 2.248 | 2.248 | 2.248 | 235 | +0.02(+0.94%) | |
May 07, 2018 | 2.227 | 2.227 | 2.227 | 22 | +0.00(+0.00%) | |
May 04, 2018 | 2.227 | 2.233 | 2.227 | 2.227 | 4,829 | -0.03(-1.30%) |
May 03, 2018 | 2.256 | 2.256 | 2.256 | 2.256 | 213 | +0.00(+0.00%) |
May 02, 2018 | 2.267 | 2.267 | 2.256 | 2.256 | 13,974 | -0.01(-0.50%) |