Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.340 | 2.540 | 2.300 | 2.480 | 273,324 | +0.17(+7.36%) |
Jul 30, 2018 | 2.420 | 2.430 | 2.260 | 2.310 | 289,964 | -0.09(-3.75%) |
Jul 27, 2018 | 2.570 | 2.570 | 2.400 | 2.400 | 254,500 | -0.19(-7.34%) |
Jul 26, 2018 | 2.600 | 2.450 | 2.590 | 380,854 | -0.01(-0.38%) | |
Jul 25, 2018 | 2.760 | 2.770 | 2.600 | 2.600 | 284,952 | -0.18(-6.47%) |
Jul 24, 2018 | 2.780 | 2.780 | 2.680 | 2.780 | 248,154 | +0.01(+0.36%) |
Jul 23, 2018 | 2.720 | 2.790 | 2.700 | 2.770 | 239,422 | +0.04(+1.47%) |
Jul 20, 2018 | 2.780 | 2.790 | 2.720 | 2.730 | 123,273 | -0.05(-1.80%) |
Jul 19, 2018 | 2.800 | 2.810 | 2.760 | 2.780 | 130,114 | -0.02(-0.71%) |
Jul 18, 2018 | 2.770 | 2.810 | 2.700 | 2.800 | 196,071 | +0.03(+1.08%) |
Jul 17, 2018 | 2.750 | 2.840 | 2.750 | 2.770 | 210,932 | +0.01(+0.36%) |
Jul 16, 2018 | 2.840 | 2.840 | 2.750 | 2.760 | 185,754 | -0.09(-3.16%) |
Jul 13, 2018 | 2.870 | 2.870 | 2.780 | 2.850 | 190,876 | -0.02(-0.70%) |
Jul 12, 2018 | 2.900 | 2.800 | 2.870 | 177,415 | +0.03(+1.06%) | |
Jul 11, 2018 | 2.870 | 2.890 | 2.820 | 2.840 | 108,468 | -0.03(-1.05%) |
Jul 10, 2018 | 2.850 | 2.894 | 2.790 | 2.870 | 336,519 | -0.02(-0.69%) |
Jul 09, 2018 | 2.940 | 2.940 | 2.870 | 2.890 | 152,811 | -0.04(-1.37%) |
Jul 06, 2018 | 2.860 | 3.020 | 2.820 | 2.930 | 500,641 | +0.09(+3.17%) |
Jul 05, 2018 | 2.800 | 2.850 | 2.780 | 2.840 | 330,571 | +0.06(+2.16%) |
Jul 03, 2018 | 2.780 | 2.780 | 2.780 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 2.780 | 2.800 | 2.740 | 2.780 | 275,535 | -0.01(-0.36%) |
Jun 29, 2018 | 2.800 | 2.880 | 2.770 | 2.790 | 341,569 | +0.00(+0.00%) |
Jun 28, 2018 | 2.810 | 2.830 | 2.730 | 2.790 | 236,824 | -0.02(-0.71%) |
Jun 27, 2018 | 2.970 | 2.970 | 2.800 | 2.810 | 474,574 | -0.16(-5.39%) |
Jun 26, 2018 | 2.980 | 3.000 | 2.870 | 2.970 | 393,552 | +0.01(+0.34%) |
Jun 25, 2018 | 3.100 | 3.130 | 2.950 | 2.960 | 479,821 | -0.14(-4.52%) |
Jun 22, 2018 | 2.920 | 3.180 | 2.850 | 3.100 | 3,247,705 | +0.17(+5.80%) |
Jun 21, 2018 | 3.070 | 3.090 | 2.830 | 2.930 | 837,182 | -0.12(-3.93%) |
Jun 20, 2018 | 3.050 | 3.170 | 3.050 | 3.050 | 391,306 | -0.01(-0.33%) |
Jun 19, 2018 | 3.000 | 3.080 | 2.980 | 3.060 | 634,993 | +0.07(+2.34%) |
Jun 18, 2018 | 3.150 | 3.150 | 2.950 | 2.990 | 915,610 | -0.20(-6.27%) |
Jun 15, 2018 | 3.235 | 2.840 | 3.190 | 1,345,036 | +0.35(+12.32%) | |
Jun 14, 2018 | 2.800 | 2.860 | 2.730 | 2.840 | 532,006 | +0.03(+1.07%) |
Jun 13, 2018 | 2.770 | 2.885 | 2.680 | 2.810 | 730,609 | +0.07(+2.55%) |
Jun 12, 2018 | 2.960 | 2.980 | 2.710 | 2.740 | 1,655,870 | -0.23(-7.74%) |
Jun 11, 2018 | 2.980 | 3.070 | 2.910 | 2.970 | 920,401 | +0.01(+0.34%) |
Jun 08, 2018 | 3.010 | 3.110 | 2.950 | 2.960 | 1,997,022 | -0.07(-2.31%) |
Jun 07, 2018 | 3.400 | 3.620 | 3.010 | 3.030 | 6,380,356 | -1.87(-38.16%) |
Jun 06, 2018 | 4.860 | 4.940 | 4.770 | 4.900 | 1,592,402 | +0.07(+1.45%) |
Jun 05, 2018 | 4.890 | 4.970 | 4.830 | 4.830 | 153,012 | -0.02(-0.41%) |
Jun 04, 2018 | 5.000 | 5.090 | 4.760 | 4.850 | 401,063 | -0.18(-3.58%) |
Jun 01, 2018 | 4.830 | 5.080 | 4.810 | 5.030 | 402,256 | +0.19(+3.93%) |
May 31, 2018 | 5.030 | 5.105 | 4.800 | 4.840 | 377,886 | -0.22(-4.35%) |
May 30, 2018 | 4.680 | 5.164 | 4.680 | 5.060 | 853,657 | +0.44(+9.52%) |
May 29, 2018 | 4.700 | 4.750 | 4.565 | 4.620 | 193,604 | -0.09(-1.91%) |
May 25, 2018 | 4.710 | 4.710 | 4.710 | 0 | -0.12(-2.48%) | |
May 24, 2018 | 5.010 | 5.010 | 4.760 | 4.830 | 448,944 | -0.17(-3.40%) |
May 23, 2018 | 4.960 | 5.140 | 4.890 | 5.000 | 255,455 | +0.06(+1.21%) |
May 22, 2018 | 5.010 | 5.050 | 4.900 | 4.940 | 212,955 | -0.04(-0.80%) |
May 21, 2018 | 4.980 | 5.110 | 4.880 | 4.980 | 233,496 | +0.02(+0.40%) |
May 18, 2018 | 5.000 | 5.040 | 4.960 | 4.960 | 170,420 | -0.07(-1.39%) |
May 17, 2018 | 5.100 | 5.150 | 4.890 | 5.030 | 450,860 | -0.08(-1.57%) |
May 16, 2018 | 5.450 | 5.450 | 5.080 | 5.110 | 351,253 | -0.36(-6.58%) |
May 15, 2018 | 5.260 | 5.660 | 5.211 | 5.470 | 561,971 | +0.15(+2.82%) |
May 14, 2018 | 5.250 | 5.330 | 5.020 | 5.320 | 586,514 | +0.09(+1.72%) |
May 11, 2018 | 5.240 | 5.300 | 5.130 | 5.230 | 294,278 | +0.02(+0.38%) |
May 10, 2018 | 5.010 | 5.240 | 4.910 | 5.210 | 524,136 | +0.23(+4.62%) |
May 09, 2018 | 5.050 | 5.050 | 4.720 | 4.980 | 474,495 | -0.03(-0.60%) |
May 08, 2018 | 5.170 | 5.200 | 4.940 | 5.010 | 496,999 | -0.15(-2.91%) |
May 07, 2018 | 5.200 | 5.270 | 5.050 | 5.160 | 468,133 | -0.04(-0.77%) |
May 04, 2018 | 5.170 | 5.320 | 5.140 | 5.200 | 223,696 | +0.00(+0.00%) |
May 03, 2018 | 5.390 | 5.400 | 5.115 | 5.200 | 268,214 | -0.20(-3.70%) |
May 02, 2018 | 5.150 | 5.420 | 5.111 | 5.400 | 433,057 | +0.24(+4.65%) |