Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.700 | 1.700 | 1.600 | 1.600 | 70,564 | +0.00(+0.00%) |
Jul 30, 2018 | 1.780 | 1.900 | 1.600 | 1.600 | 152,099 | -0.18(-10.11%) |
Jul 27, 2018 | 1.880 | 1.930 | 1.770 | 1.780 | 37,600 | -0.12(-6.22%) |
Jul 26, 2018 | 2.000 | 2.006 | 1.720 | 1.898 | 63,476 | -0.06(-3.16%) |
Jul 25, 2018 | 2.090 | 2.090 | 1.930 | 1.960 | 44,915 | -0.08(-3.92%) |
Jul 24, 2018 | 2.050 | 2.120 | 1.933 | 2.040 | 92,970 | +0.07(+3.55%) |
Jul 23, 2018 | 2.050 | 2.050 | 1.910 | 1.970 | 53,501 | +0.02(+1.03%) |
Jul 20, 2018 | 1.970 | 2.040 | 1.940 | 1.950 | 68,086 | -0.03(-1.51%) |
Jul 19, 2018 | 1.960 | 1.980 | 1.860 | 1.980 | 34,123 | +0.01(+0.50%) |
Jul 18, 2018 | 2.180 | 2.180 | 1.940 | 1.970 | 116,212 | -0.17(-7.94%) |
Jul 17, 2018 | 2.050 | 2.255 | 2.020 | 2.140 | 221,694 | +0.01(+0.47%) |
Jul 16, 2018 | 2.200 | 2.200 | 2.040 | 2.130 | 73,986 | -0.07(-3.18%) |
Jul 13, 2018 | 2.061 | 2.200 | 2.060 | 2.200 | 35,369 | +0.10(+4.76%) |
Jul 12, 2018 | 2.150 | 2.150 | 2.050 | 2.100 | 39,084 | -0.01(-0.47%) |
Jul 11, 2018 | 2.000 | 2.110 | 1.990 | 2.110 | 67,268 | +0.14(+7.11%) |
Jul 10, 2018 | 2.070 | 2.100 | 1.960 | 1.970 | 19,180 | -0.09(-4.37%) |
Jul 09, 2018 | 2.060 | 2.080 | 1.900 | 2.060 | 63,632 | +0.00(+0.00%) |
Jul 06, 2018 | 2.000 | 2.080 | 1.830 | 2.060 | 86,200 | +0.12(+6.19%) |
Jul 05, 2018 | 1.700 | 1.950 | 1.690 | 1.940 | 128,140 | +0.26(+15.48%) |
Jul 03, 2018 | 1.680 | 1.680 | 1.680 | 0 | -0.02(-1.18%) | |
Jul 02, 2018 | 1.700 | 1.770 | 1.650 | 1.700 | 39,263 | +0.03(+1.80%) |
Jun 29, 2018 | 1.770 | 1.770 | 1.640 | 1.670 | 60,248 | -0.02(-1.18%) |
Jun 28, 2018 | 1.820 | 1.910 | 1.650 | 1.690 | 80,586 | -0.17(-9.13%) |
Jun 27, 2018 | 1.966 | 2.020 | 1.846 | 1.860 | 92,332 | -0.12(-6.07%) |
Jun 26, 2018 | 2.070 | 2.070 | 1.920 | 1.980 | 53,363 | +0.01(+0.50%) |
Jun 25, 2018 | 2.000 | 2.000 | 1.910 | 1.970 | 40,412 | -0.05(-2.47%) |
Jun 22, 2018 | 2.430 | 2.450 | 1.900 | 2.020 | 213,812 | -0.10(-4.72%) |
Jun 21, 2018 | 2.180 | 2.180 | 2.120 | 2.120 | 17,917 | -0.05(-2.30%) |
Jun 20, 2018 | 2.170 | 2.180 | 2.100 | 2.170 | 47,624 | +0.06(+2.84%) |
Jun 19, 2018 | 2.270 | 2.350 | 2.080 | 2.110 | 125,973 | -0.16(-7.05%) |
Jun 18, 2018 | 2.350 | 2.465 | 2.250 | 2.270 | 92,465 | -0.06(-2.38%) |
Jun 15, 2018 | 2.330 | 2.200 | 2.325 | 93,339 | +0.13(+5.70%) | |
Jun 14, 2018 | 2.220 | 2.260 | 2.150 | 2.200 | 69,072 | -0.02(-0.90%) |
Jun 13, 2018 | 2.290 | 2.290 | 2.150 | 2.220 | 59,311 | +0.03(+1.37%) |
Jun 12, 2018 | 2.230 | 2.230 | 2.120 | 2.190 | 64,283 | +0.03(+1.39%) |
Jun 11, 2018 | 2.190 | 2.230 | 2.137 | 2.160 | 34,075 | -0.06(-2.70%) |
Jun 08, 2018 | 2.090 | 2.300 | 2.090 | 2.220 | 152,427 | +0.14(+6.73%) |
Jun 07, 2018 | 2.095 | 2.110 | 2.080 | 2.080 | 23,744 | -0.01(-0.48%) |
Jun 06, 2018 | 2.120 | 2.140 | 2.090 | 2.090 | 35,012 | +0.00(+0.00%) |
Jun 05, 2018 | 2.070 | 2.198 | 2.070 | 2.090 | 48,411 | +0.02(+0.97%) |
Jun 04, 2018 | 2.140 | 2.255 | 2.070 | 2.070 | 133,958 | -0.11(-5.05%) |
Jun 01, 2018 | 2.200 | 2.730 | 2.090 | 2.180 | 1,099,824 | +0.03(+1.40%) |
May 31, 2018 | 2.180 | 2.220 | 2.150 | 2.150 | 58,092 | -0.07(-3.15%) |
May 30, 2018 | 2.270 | 2.293 | 2.172 | 2.220 | 80,638 | +0.01(+0.45%) |
May 29, 2018 | 2.260 | 2.260 | 2.151 | 2.210 | 51,946 | -0.06(-2.60%) |
May 25, 2018 | 2.269 | 2.269 | 2.269 | 0 | +0.01(+0.40%) | |
May 24, 2018 | 2.320 | 2.320 | 2.222 | 2.260 | 40,777 | +0.00(+0.00%) |
May 23, 2018 | 2.222 | 2.300 | 2.170 | 2.260 | 32,398 | +0.06(+2.73%) |
May 22, 2018 | 2.200 | 2.300 | 2.060 | 2.200 | 72,727 | +0.03(+1.38%) |
May 21, 2018 | 2.320 | 2.320 | 2.120 | 2.170 | 62,168 | -0.05(-2.25%) |
May 18, 2018 | 2.310 | 2.380 | 2.200 | 2.220 | 104,464 | -0.10(-4.31%) |
May 17, 2018 | 2.250 | 2.350 | 2.170 | 2.320 | 80,810 | +0.13(+5.94%) |
May 16, 2018 | 2.312 | 2.330 | 2.160 | 2.190 | 45,995 | -0.08(-3.53%) |
May 15, 2018 | 2.190 | 2.400 | 2.150 | 2.270 | 278,935 | +0.11(+5.09%) |
May 14, 2018 | 2.160 | 2.200 | 2.080 | 2.160 | 71,577 | +0.00(+0.00%) |
May 11, 2018 | 2.150 | 2.198 | 2.060 | 2.160 | 56,729 | +0.05(+2.37%) |
May 10, 2018 | 2.160 | 2.160 | 2.060 | 2.110 | 54,417 | -0.04(-1.86%) |
May 09, 2018 | 2.250 | 2.699 | 2.051 | 2.150 | 460,470 | -0.02(-0.92%) |
May 08, 2018 | 2.150 | 2.180 | 2.038 | 2.170 | 49,037 | +0.08(+3.83%) |
May 07, 2018 | 2.260 | 2.263 | 2.080 | 2.090 | 60,733 | -0.17(-7.52%) |
May 04, 2018 | 2.320 | 2.389 | 2.210 | 2.260 | 74,043 | -0.02(-0.88%) |
May 03, 2018 | 2.080 | 2.400 | 2.020 | 2.280 | 518,616 | +0.23(+11.22%) |
May 02, 2018 | 2.050 | 2.080 | 2.026 | 2.050 | 53,768 | -0.02(-0.97%) |