Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.170 | 3.259 | 3.150 | 3.180 | 46,517 | +0.02(+0.63%) |
Jul 30, 2018 | 3.170 | 3.180 | 3.156 | 3.160 | 18,694 | -0.04(-1.25%) |
Jul 27, 2018 | 3.160 | 3.210 | 3.150 | 3.200 | 16,900 | +0.04(+1.27%) |
Jul 26, 2018 | 3.178 | 3.230 | 3.120 | 3.160 | 32,546 | +0.01(+0.16%) |
Jul 25, 2018 | 3.220 | 3.235 | 3.120 | 3.155 | 50,777 | -0.05(-1.41%) |
Jul 24, 2018 | 3.230 | 3.230 | 3.080 | 3.200 | 33,964 | +0.00(+0.00%) |
Jul 23, 2018 | 3.220 | 3.224 | 3.161 | 3.200 | 25,212 | -0.05(-1.54%) |
Jul 20, 2018 | 3.265 | 3.268 | 3.210 | 3.250 | 12,305 | +0.00(+0.00%) |
Jul 19, 2018 | 3.220 | 3.260 | 3.174 | 3.250 | 37,750 | +0.06(+1.88%) |
Jul 18, 2018 | 3.290 | 3.300 | 3.135 | 3.190 | 57,774 | -0.13(-3.92%) |
Jul 17, 2018 | 3.500 | 3.510 | 3.180 | 3.320 | 126,438 | -0.17(-4.87%) |
Jul 16, 2018 | 3.270 | 3.510 | 3.264 | 3.490 | 515,040 | +0.24(+7.38%) |
Jul 13, 2018 | 3.100 | 3.280 | 3.082 | 3.250 | 117,795 | +0.15(+4.84%) |
Jul 12, 2018 | 3.060 | 3.090 | 3.030 | 3.100 | 36,390 | +0.09(+2.99%) |
Jul 11, 2018 | 3.080 | 3.080 | 3.010 | 3.010 | 45,325 | -0.05(-1.63%) |
Jul 10, 2018 | 3.070 | 3.070 | 3.000 | 3.060 | 38,447 | -0.01(-0.33%) |
Jul 09, 2018 | 3.100 | 3.169 | 3.040 | 3.070 | 74,245 | +0.05(+1.70%) |
Jul 06, 2018 | 3.030 | 3.090 | 2.990 | 3.019 | 67,031 | -0.03(-1.03%) |
Jul 05, 2018 | 3.050 | 3.070 | 3.000 | 3.050 | 60,099 | +0.03(+0.99%) |
Jul 03, 2018 | 3.020 | 3.020 | 3.020 | 0 | -0.03(-0.98%) | |
Jul 02, 2018 | 3.030 | 3.100 | 2.970 | 3.050 | 69,872 | +0.02(+0.66%) |
Jun 29, 2018 | 3.000 | 3.050 | 3.000 | 3.030 | 57,947 | +0.03(+1.00%) |
Jun 28, 2018 | 3.100 | 3.100 | 3.000 | 3.000 | 114,766 | -0.08(-2.60%) |
Jun 27, 2018 | 3.180 | 3.180 | 3.040 | 3.080 | 68,478 | -0.12(-3.75%) |
Jun 26, 2018 | 3.110 | 3.200 | 3.030 | 3.200 | 75,936 | +0.12(+3.90%) |
Jun 25, 2018 | 3.165 | 3.175 | 3.061 | 3.080 | 136,227 | -0.07(-2.22%) |
Jun 22, 2018 | 3.260 | 3.265 | 3.090 | 3.150 | 84,115 | -0.13(-3.96%) |
Jun 21, 2018 | 3.250 | 3.280 | 3.150 | 3.280 | 155,187 | +0.09(+2.82%) |
Jun 20, 2018 | 3.210 | 3.248 | 3.150 | 3.190 | 95,694 | -0.01(-0.31%) |
Jun 19, 2018 | 3.170 | 3.280 | 3.140 | 3.200 | 117,414 | -0.01(-0.31%) |
Jun 18, 2018 | 3.160 | 3.290 | 3.100 | 3.210 | 238,621 | +0.01(+0.31%) |
Jun 15, 2018 | 3.283 | 3.152 | 3.200 | 255,727 | -0.06(-1.84%) | |
Jun 14, 2018 | 3.400 | 3.420 | 3.220 | 3.260 | 337,570 | -0.10(-2.98%) |
Jun 13, 2018 | 3.310 | 3.400 | 3.080 | 3.360 | 545,553 | +0.04(+1.20%) |
Jun 12, 2018 | 3.540 | 3.540 | 3.190 | 3.320 | 990,348 | -0.03(-0.90%) |
Jun 11, 2018 | 3.590 | 3.650 | 3.250 | 3.350 | 2,822,072 | -0.25(-6.94%) |
Jun 08, 2018 | 4.000 | 4.250 | 3.350 | 3.600 | 33,490,350 | +1.39(+62.90%) |
Jun 07, 2018 | 2.255 | 2.255 | 2.205 | 2.210 | 72,372 | -0.05(-2.21%) |
Jun 06, 2018 | 2.100 | 2.380 | 2.100 | 2.260 | 23,905 | +0.02(+0.89%) |
Jun 05, 2018 | 2.320 | 2.330 | 2.230 | 2.240 | 26,875 | -0.05(-2.18%) |
Jun 04, 2018 | 2.280 | 2.410 | 2.280 | 2.290 | 4,791 | +0.02(+0.88%) |
Jun 01, 2018 | 2.200 | 2.457 | 2.170 | 2.270 | 37,878 | +0.03(+1.34%) |
May 31, 2018 | 2.270 | 2.270 | 2.240 | 2.240 | 27,243 | -0.05(-2.18%) |
May 30, 2018 | 2.280 | 2.300 | 2.230 | 2.290 | 70,268 | +0.03(+1.33%) |
May 29, 2018 | 2.300 | 2.300 | 2.260 | 2.260 | 63,190 | -0.13(-5.44%) |
May 25, 2018 | 2.390 | 2.390 | 2.390 | 0 | -0.01(-0.42%) | |
May 24, 2018 | 2.415 | 2.440 | 2.390 | 2.400 | 68,307 | -0.04(-1.64%) |
May 23, 2018 | 2.440 | 2.490 | 2.420 | 2.440 | 31,416 | +0.00(+0.00%) |
May 22, 2018 | 2.470 | 2.510 | 2.439 | 2.440 | 11,219 | -0.03(-1.21%) |
May 21, 2018 | 2.520 | 2.550 | 2.470 | 2.470 | 31,651 | -0.05(-1.98%) |
May 18, 2018 | 2.540 | 2.540 | 2.496 | 2.520 | 63,229 | +0.00(+0.00%) |
May 17, 2018 | 2.520 | 2.520 | 2.480 | 2.520 | 28,869 | +0.03(+1.20%) |
May 16, 2018 | 2.440 | 2.520 | 2.430 | 2.490 | 34,545 | +0.06(+2.47%) |
May 15, 2018 | 2.360 | 2.470 | 2.360 | 2.430 | 22,735 | +0.02(+0.83%) |
May 14, 2018 | 2.350 | 2.420 | 2.300 | 2.410 | 76,543 | +0.11(+4.78%) |
May 11, 2018 | 2.480 | 2.484 | 2.300 | 2.300 | 27,919 | -0.08(-3.36%) |
May 10, 2018 | 2.390 | 2.420 | 2.310 | 2.380 | 5,713 | +0.03(+1.28%) |
May 09, 2018 | 2.400 | 2.400 | 2.310 | 2.350 | 14,234 | +0.00(+0.00%) |
May 08, 2018 | 2.550 | 2.550 | 2.350 | 2.350 | 10,152 | -0.13(-5.24%) |
May 07, 2018 | 2.440 | 2.542 | 2.440 | 2.480 | 14,366 | -0.07(-2.75%) |
May 04, 2018 | 2.450 | 2.550 | 2.432 | 2.550 | 94,998 | +0.17(+7.14%) |
May 03, 2018 | 2.440 | 2.440 | 2.280 | 2.380 | 12,535 | -0.04(-1.65%) |
May 02, 2018 | 2.350 | 2.420 | 2.340 | 2.420 | 43,693 | +0.15(+6.61%) |