Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.587 | 2.587 | 2.413 | 2.440 | 6,486 | -0.06(-2.40%) |
Jul 30, 2018 | 2.570 | 2.590 | 2.450 | 2.500 | 23,535 | -0.07(-2.72%) |
Jul 27, 2018 | 2.640 | 2.670 | 2.550 | 2.570 | 14,300 | -0.07(-2.65%) |
Jul 26, 2018 | 2.566 | 2.710 | 2.550 | 2.640 | 3,877 | +0.10(+3.94%) |
Jul 25, 2018 | 2.500 | 2.729 | 2.500 | 2.540 | 16,222 | +0.01(+0.40%) |
Jul 24, 2018 | 2.520 | 2.656 | 2.510 | 2.530 | 22,127 | -0.06(-2.32%) |
Jul 23, 2018 | 2.640 | 2.660 | 2.560 | 2.590 | 12,243 | -0.01(-0.38%) |
Jul 20, 2018 | 2.610 | 2.874 | 2.580 | 2.600 | 24,785 | -0.03(-1.14%) |
Jul 19, 2018 | 2.510 | 2.730 | 2.510 | 2.630 | 11,024 | +0.10(+3.95%) |
Jul 18, 2018 | 2.620 | 2.649 | 2.530 | 2.530 | 12,277 | -0.13(-4.89%) |
Jul 17, 2018 | 2.400 | 2.760 | 2.400 | 2.660 | 89,959 | +0.24(+9.92%) |
Jul 16, 2018 | 2.490 | 2.544 | 2.420 | 2.420 | 12,622 | -0.07(-2.81%) |
Jul 13, 2018 | 2.540 | 2.628 | 2.490 | 2.490 | 14,095 | -0.07(-2.73%) |
Jul 12, 2018 | 2.610 | 2.610 | 2.365 | 2.560 | 50,576 | -0.11(-4.12%) |
Jul 11, 2018 | 2.650 | 2.784 | 2.569 | 2.670 | 61,814 | +0.01(+0.38%) |
Jul 10, 2018 | 2.740 | 3.780 | 2.660 | 2.660 | 1,362,534 | -0.06(-2.21%) |
Jul 09, 2018 | 2.680 | 2.680 | 2.610 | 2.720 | 29,288 | +0.04(+1.49%) |
Jul 06, 2018 | 2.748 | 2.762 | 2.660 | 2.680 | 13,687 | -0.01(-0.51%) |
Jul 05, 2018 | 2.710 | 2.710 | 2.660 | 2.694 | 5,140 | -0.07(-2.40%) |
Jul 03, 2018 | 2.760 | 2.760 | 2.760 | 0 | +0.01(+0.36%) | |
Jul 02, 2018 | 2.640 | 2.940 | 2.580 | 2.750 | 55,694 | +0.13(+4.96%) |
Jun 29, 2018 | 2.590 | 2.630 | 2.340 | 2.620 | 17,973 | +0.03(+1.16%) |
Jun 28, 2018 | 2.782 | 2.710 | 2.500 | 2.590 | 39,212 | -0.12(-4.43%) |
Jun 27, 2018 | 2.970 | 2.970 | 2.660 | 2.710 | 68,569 | -0.24(-8.14%) |
Jun 26, 2018 | 2.870 | 3.170 | 2.820 | 2.950 | 90,799 | +0.10(+3.51%) |
Jun 25, 2018 | 2.870 | 3.130 | 2.810 | 2.850 | 110,632 | -0.05(-1.72%) |
Jun 22, 2018 | 2.900 | 2.930 | 2.780 | 2.900 | 66,832 | -0.04(-1.36%) |
Jun 21, 2018 | 2.880 | 2.980 | 2.860 | 2.940 | 42,206 | -0.06(-2.00%) |
Jun 20, 2018 | 3.180 | 3.180 | 2.881 | 3.000 | 241,686 | -0.18(-5.66%) |
Jun 19, 2018 | 3.570 | 3.980 | 3.070 | 3.180 | 617,901 | -0.18(-5.36%) |
Jun 18, 2018 | 3.400 | 3.410 | 3.210 | 3.360 | 50,646 | -0.02(-0.59%) |
Jun 15, 2018 | 3.480 | 3.486 | 3.380 | 20,336 | -0.11(-3.05%) | |
Jun 14, 2018 | 3.440 | 3.550 | 3.334 | 3.486 | 45,505 | +0.07(+1.94%) |
Jun 13, 2018 | 3.410 | 3.420 | 3.350 | 3.420 | 20,429 | +0.10(+3.01%) |
Jun 12, 2018 | 3.400 | 3.550 | 3.160 | 3.320 | 52,634 | -0.12(-3.49%) |
Jun 11, 2018 | 3.370 | 3.590 | 3.361 | 3.440 | 56,121 | +0.08(+2.38%) |
Jun 08, 2018 | 3.400 | 3.400 | 3.170 | 3.360 | 30,316 | -0.04(-1.18%) |
Jun 07, 2018 | 3.410 | 3.533 | 3.200 | 3.400 | 58,318 | +0.06(+1.80%) |
Jun 06, 2018 | 3.440 | 3.440 | 3.080 | 3.340 | 183,075 | -0.08(-2.34%) |
Jun 05, 2018 | 3.550 | 3.561 | 3.400 | 3.420 | 72,085 | -0.15(-4.20%) |
Jun 04, 2018 | 3.800 | 4.300 | 3.450 | 3.570 | 773,656 | -0.14(-3.77%) |
Jun 01, 2018 | 3.550 | 3.849 | 3.370 | 3.710 | 189,491 | +0.13(+3.63%) |
May 31, 2018 | 3.390 | 3.810 | 3.270 | 3.580 | 123,773 | +0.17(+4.99%) |
May 30, 2018 | 3.800 | 3.972 | 3.410 | 3.410 | 197,965 | -0.54(-13.67%) |
May 29, 2018 | 3.900 | 4.800 | 3.770 | 3.950 | 1,420,093 | -0.02(-0.50%) |
May 25, 2018 | 3.970 | 3.970 | 3.970 | 0 | -1.18(-22.91%) | |
May 24, 2018 | 2.150 | 6.580 | 2.150 | 5.150 | 16,444,798 | +3.13(+154.95%) |
May 23, 2018 | 2.190 | 2.190 | 2.020 | 2.020 | 14,993 | -0.12(-5.42%) |
May 22, 2018 | 2.083 | 2.190 | 2.083 | 2.136 | 8,475 | +0.02(+0.75%) |
May 21, 2018 | 2.200 | 2.200 | 2.110 | 2.120 | 12,496 | -0.11(-4.93%) |
May 18, 2018 | 2.210 | 2.270 | 2.121 | 2.230 | 9,637 | -0.05(-2.19%) |
May 17, 2018 | 2.250 | 2.560 | 2.200 | 2.280 | 34,738 | +0.07(+3.17%) |
May 16, 2018 | 2.230 | 2.380 | 2.150 | 2.210 | 19,479 | -0.04(-1.78%) |
May 15, 2018 | 2.550 | 2.550 | 2.005 | 2.250 | 66,592 | -0.31(-12.11%) |
May 14, 2018 | 2.730 | 2.740 | 2.560 | 2.560 | 26,853 | -0.13(-4.83%) |
May 11, 2018 | 2.720 | 2.770 | 2.670 | 2.690 | 36,346 | +0.00(+0.00%) |
May 10, 2018 | 2.790 | 2.850 | 2.610 | 2.690 | 88,761 | -0.01(-0.37%) |
May 09, 2018 | 2.590 | 2.790 | 2.390 | 2.700 | 181,175 | +0.15(+5.88%) |
May 08, 2018 | 2.517 | 2.670 | 2.450 | 2.550 | 75,521 | +0.08(+3.24%) |
May 07, 2018 | 2.530 | 2.530 | 2.360 | 2.470 | 21,783 | +0.03(+1.23%) |
May 04, 2018 | 2.330 | 2.600 | 2.300 | 2.440 | 193,162 | +0.10(+4.27%) |
May 03, 2018 | 2.300 | 2.360 | 2.300 | 2.340 | 6,601 | +0.01(+0.43%) |
May 02, 2018 | 2.350 | 2.380 | 2.290 | 2.330 | 26,108 | -0.03(-1.35%) |