Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.560 | 2.560 | 2.420 | 2.490 | 26,819 | -0.16(-6.04%) |
Jul 30, 2018 | 2.350 | 2.700 | 2.340 | 2.650 | 25,321 | -0.04(-1.49%) |
Jul 27, 2018 | 2.719 | 2.719 | 2.528 | 2.690 | 33,710 | -0.01(-0.37%) |
Jul 26, 2018 | 2.775 | 2.775 | 2.505 | 2.700 | 27,888 | -0.00(-0.02%) |
Jul 25, 2018 | 2.893 | 2.660 | 2.700 | 61,523 | -0.10(-3.50%) | |
Jul 24, 2018 | 2.661 | 2.890 | 2.642 | 2.799 | 228,711 | +0.21(+8.09%) |
Jul 23, 2018 | 2.710 | 2.710 | 2.500 | 2.589 | 22,125 | -0.15(-5.51%) |
Jul 20, 2018 | 2.590 | 2.800 | 2.590 | 2.740 | 31,291 | +0.11(+4.18%) |
Jul 19, 2018 | 2.566 | 2.640 | 2.531 | 2.630 | 37,112 | +0.00(+0.00%) |
Jul 18, 2018 | 2.750 | 2.750 | 2.520 | 2.630 | 29,115 | -0.01(-0.32%) |
Jul 17, 2018 | 2.750 | 2.750 | 2.610 | 2.638 | 55,789 | -0.01(-0.44%) |
Jul 16, 2018 | 3.150 | 3.150 | 2.550 | 2.650 | 145,170 | -0.44(-14.24%) |
Jul 13, 2018 | 2.950 | 3.120 | 2.920 | 3.090 | 184,093 | +0.16(+5.46%) |
Jul 12, 2018 | 2.800 | 3.030 | 2.691 | 2.930 | 164,132 | +0.20(+7.13%) |
Jul 11, 2018 | 2.600 | 2.800 | 2.550 | 2.735 | 240,628 | +0.21(+8.53%) |
Jul 10, 2018 | 2.340 | 3.000 | 2.340 | 2.520 | 738,972 | +0.19(+8.25%) |
Jul 09, 2018 | 2.200 | 2.480 | 2.200 | 2.328 | 7,630 | -0.02(-0.91%) |
Jul 06, 2018 | 2.390 | 2.390 | 2.271 | 2.349 | 13,516 | -0.04(-1.70%) |
Jul 05, 2018 | 2.200 | 2.390 | 2.200 | 2.390 | 10,421 | +0.16(+6.99%) |
Jul 03, 2018 | 2.234 | 2.234 | 2.234 | 0 | -0.11(-4.74%) | |
Jul 02, 2018 | 2.380 | 2.390 | 2.300 | 2.345 | 9,188 | +0.05(+1.96%) |
Jun 29, 2018 | 2.210 | 2.365 | 2.142 | 2.300 | 10,178 | +0.16(+7.46%) |
Jun 28, 2018 | 2.268 | 2.268 | 2.080 | 2.140 | 14,976 | -0.16(-6.89%) |
Jun 27, 2018 | 2.339 | 2.339 | 2.250 | 2.299 | 19,483 | -0.00(-0.06%) |
Jun 26, 2018 | 2.320 | 2.413 | 2.281 | 2.300 | 17,597 | -0.04(-1.71%) |
Jun 25, 2018 | 2.405 | 2.405 | 2.340 | 2.340 | 8,785 | -0.09(-3.58%) |
Jun 22, 2018 | 2.470 | 2.500 | 2.400 | 2.427 | 16,896 | -0.07(-2.93%) |
Jun 21, 2018 | 2.590 | 2.616 | 2.500 | 2.500 | 13,324 | -0.10(-3.85%) |
Jun 20, 2018 | 2.740 | 2.740 | 2.600 | 2.600 | 11,859 | -0.06(-2.26%) |
Jun 19, 2018 | 2.730 | 2.730 | 2.660 | 2.660 | 5,662 | +0.02(+0.76%) |
Jun 18, 2018 | 2.690 | 2.750 | 2.640 | 2.640 | 6,134 | -0.05(-1.86%) |
Jun 15, 2018 | 2.698 | 2.670 | 2.690 | 2,889 | +0.02(+0.75%) | |
Jun 14, 2018 | 2.671 | 2.732 | 2.670 | 2.670 | 4,187 | +0.01(+0.38%) |
Jun 13, 2018 | 2.685 | 2.770 | 2.660 | 2.660 | 18,230 | -0.04(-1.44%) |
Jun 12, 2018 | 2.687 | 2.700 | 2.640 | 2.699 | 6,958 | +0.02(+0.62%) |
Jun 11, 2018 | 2.690 | 2.727 | 2.643 | 2.682 | 19,125 | -0.01(-0.28%) |
Jun 08, 2018 | 2.740 | 2.750 | 2.675 | 2.690 | 4,090 | -0.05(-1.79%) |
Jun 07, 2018 | 2.770 | 2.770 | 2.719 | 2.739 | 3,938 | +0.01(+0.33%) |
Jun 06, 2018 | 2.718 | 2.840 | 2.630 | 2.730 | 13,787 | -0.05(-1.80%) |
Jun 05, 2018 | 2.620 | 2.800 | 2.620 | 2.780 | 12,850 | +0.02(+0.72%) |
Jun 04, 2018 | 2.700 | 2.890 | 2.671 | 2.760 | 38,856 | +0.06(+2.22%) |
Jun 01, 2018 | 2.739 | 2.739 | 2.680 | 2.700 | 17,244 | +0.02(+0.60%) |
May 31, 2018 | 2.730 | 2.733 | 2.620 | 2.684 | 23,068 | -0.03(-0.97%) |
May 30, 2018 | 2.810 | 2.810 | 2.600 | 2.710 | 26,312 | -0.07(-2.52%) |
May 29, 2018 | 2.750 | 2.890 | 2.750 | 2.780 | 43,541 | +0.04(+1.46%) |
May 25, 2018 | 2.740 | 2.740 | 2.740 | 0 | -0.11(-3.86%) | |
May 24, 2018 | 2.650 | 2.951 | 2.630 | 2.850 | 127,009 | +0.20(+7.55%) |
May 23, 2018 | 2.600 | 2.750 | 2.470 | 2.650 | 149,431 | +0.26(+10.88%) |
May 22, 2018 | 2.490 | 2.515 | 2.385 | 2.390 | 2,452 | -0.19(-7.36%) |
May 21, 2018 | 2.720 | 2.741 | 2.490 | 2.580 | 17,861 | +0.04(+1.38%) |
May 18, 2018 | 2.400 | 2.545 | 2.363 | 2.545 | 9,595 | +0.23(+9.70%) |
May 17, 2018 | 2.300 | 2.325 | 2.260 | 2.320 | 6,632 | -0.01(-0.43%) |
May 16, 2018 | 2.385 | 2.434 | 2.330 | 2.330 | 4,636 | -0.04(-1.69%) |
May 15, 2018 | 2.560 | 2.560 | 2.261 | 2.370 | 40,922 | -0.17(-6.79%) |
May 14, 2018 | 2.580 | 2.673 | 2.540 | 2.543 | 5,479 | -0.09(-3.32%) |
May 11, 2018 | 2.523 | 2.630 | 2.523 | 2.630 | 5,882 | +0.01(+0.38%) |
May 10, 2018 | 2.510 | 2.640 | 2.510 | 2.620 | 4,520 | +0.11(+4.49%) |
May 09, 2018 | 2.540 | 2.540 | 2.450 | 2.507 | 10,264 | +0.06(+2.35%) |
May 08, 2018 | 2.460 | 2.460 | 2.450 | 2.450 | 1,578 | -0.07(-2.76%) |
May 07, 2018 | 2.465 | 2.519 | 2.465 | 2.519 | 939 | +0.06(+2.42%) |
May 04, 2018 | 2.460 | 2.887 | 2.460 | 2.460 | 7,898 | -0.07(-2.77%) |
May 03, 2018 | 2.620 | 2.620 | 2.510 | 2.530 | 1,107 | -0.09(-3.44%) |
May 02, 2018 | 2.450 | 2.820 | 2.450 | 2.620 | 8,275 | +0.10(+3.97%) |