Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.070 | 3.070 | 2.550 | 2.770 | 14,695 | +0.28(+11.24%) |
Jul 30, 2018 | 2.960 | 2.984 | 2.420 | 2.490 | 33,631 | -0.46(-15.59%) |
Jul 27, 2018 | 3.100 | 3.100 | 2.950 | 2.950 | 11,323 | -0.26(-8.10%) |
Jul 26, 2018 | 3.230 | 3.390 | 3.050 | 3.210 | 12,496 | -0.17(-4.89%) |
Jul 25, 2018 | 3.110 | 3.420 | 3.030 | 3.375 | 12,939 | +0.13(+4.17%) |
Jul 24, 2018 | 3.390 | 3.650 | 3.080 | 3.240 | 45,203 | -0.02(-0.61%) |
Jul 23, 2018 | 3.550 | 3.550 | 2.877 | 3.260 | 14,775 | +0.19(+6.28%) |
Jul 20, 2018 | 3.067 | 3.067 | 3.067 | 3.067 | 102 | +0.13(+4.26%) |
Jul 19, 2018 | 2.810 | 3.003 | 2.810 | 2.942 | 10,997 | -0.05(-1.61%) |
Jul 18, 2018 | 2.633 | 2.990 | 2.633 | 2.990 | 6,487 | +0.17(+6.03%) |
Jul 17, 2018 | 3.170 | 3.170 | 2.694 | 2.820 | 4,850 | -0.16(-5.37%) |
Jul 16, 2018 | 3.310 | 3.310 | 2.980 | 2.980 | 19,352 | -0.13(-4.18%) |
Jul 13, 2018 | 3.240 | 3.300 | 2.780 | 3.110 | 36,802 | +0.01(+0.32%) |
Jul 12, 2018 | 2.550 | 3.430 | 2.550 | 3.100 | 100,455 | +0.37(+13.71%) |
Jul 11, 2018 | 2.485 | 2.840 | 2.340 | 2.726 | 26,735 | +0.26(+10.37%) |
Jul 10, 2018 | 2.600 | 2.600 | 2.441 | 2.470 | 4,960 | +0.03(+1.23%) |
Jul 09, 2018 | 2.657 | 2.240 | 2.440 | 27,116 | +0.20(+8.93%) | |
Jul 06, 2018 | 2.330 | 2.330 | 2.060 | 2.240 | 11,301 | -0.08(-3.45%) |
Jul 05, 2018 | 2.440 | 2.440 | 2.130 | 2.320 | 6,363 | -0.09(-3.73%) |
Jul 03, 2018 | 2.410 | 2.410 | 2.410 | 0 | +0.41(+20.50%) | |
Jul 02, 2018 | 2.200 | 2.372 | 1.998 | 2.000 | 17,640 | -0.35(-14.89%) |
Jun 29, 2018 | 2.330 | 2.351 | 1.740 | 2.350 | 62,153 | +0.04(+1.73%) |
Jun 28, 2018 | 2.570 | 2.570 | 2.310 | 2.310 | 3,910 | -0.20(-7.97%) |
Jun 27, 2018 | 2.458 | 2.585 | 2.458 | 2.510 | 10,359 | +0.08(+3.29%) |
Jun 26, 2018 | 2.415 | 2.505 | 2.400 | 2.430 | 19,358 | -0.17(-6.54%) |
Jun 25, 2018 | 2.851 | 2.890 | 2.460 | 2.600 | 19,362 | -0.32(-10.96%) |
Jun 22, 2018 | 3.010 | 3.010 | 2.816 | 2.920 | 23,738 | -0.12(-3.95%) |
Jun 21, 2018 | 3.006 | 3.040 | 2.990 | 3.040 | 1,232 | +0.04(+1.34%) |
Jun 20, 2018 | 3.060 | 3.060 | 2.900 | 3.000 | 5,204 | -0.06(-1.96%) |
Jun 19, 2018 | 2.910 | 3.190 | 2.910 | 3.060 | 12,852 | +0.16(+5.52%) |
Jun 18, 2018 | 2.800 | 3.540 | 2.800 | 2.900 | 13,715 | +0.10(+3.57%) |
Jun 15, 2018 | 3.450 | 2.600 | 2.800 | 20,348 | -0.55(-16.42%) | |
Jun 14, 2018 | 3.512 | 3.580 | 3.100 | 3.350 | 36,128 | -0.16(-4.56%) |
Jun 13, 2018 | 3.570 | 3.770 | 3.450 | 3.510 | 75,861 | +0.00(+0.00%) |
Jun 12, 2018 | 3.210 | 3.780 | 3.200 | 3.510 | 54,774 | +0.32(+10.03%) |
Jun 11, 2018 | 2.950 | 3.440 | 2.880 | 3.190 | 50,743 | +0.34(+11.93%) |
Jun 08, 2018 | 2.835 | 3.000 | 2.820 | 2.850 | 28,634 | -0.01(-0.35%) |
Jun 07, 2018 | 2.850 | 2.890 | 2.800 | 2.860 | 15,601 | +0.02(+0.70%) |
Jun 06, 2018 | 2.810 | 2.850 | 2.680 | 2.840 | 17,136 | +0.05(+1.79%) |
Jun 05, 2018 | 2.850 | 2.980 | 2.700 | 2.790 | 5,993 | -0.06(-2.11%) |
Jun 04, 2018 | 3.000 | 3.000 | 2.844 | 2.850 | 7,096 | -0.04(-1.38%) |
Jun 01, 2018 | 2.804 | 2.890 | 2.804 | 2.890 | 4,050 | +0.00(+0.00%) |
May 31, 2018 | 2.800 | 2.900 | 2.759 | 2.890 | 9,554 | +0.01(+0.35%) |
May 30, 2018 | 2.680 | 2.900 | 2.680 | 2.880 | 8,237 | +0.22(+8.27%) |
May 29, 2018 | 2.870 | 2.885 | 2.660 | 2.660 | 2,879 | -0.26(-8.90%) |
May 25, 2018 | 2.920 | 2.920 | 2.920 | 0 | +0.07(+2.46%) | |
May 24, 2018 | 2.910 | 2.910 | 2.816 | 2.850 | 8,841 | -0.03(-1.06%) |
May 23, 2018 | 2.930 | 2.960 | 2.850 | 2.880 | 8,268 | +0.02(+0.56%) |
May 22, 2018 | 2.906 | 2.906 | 2.781 | 2.864 | 9,606 | -0.06(-2.06%) |
May 21, 2018 | 2.950 | 2.970 | 2.900 | 2.925 | 8,165 | -0.03(-0.86%) |
May 18, 2018 | 2.809 | 2.989 | 2.809 | 2.950 | 17,829 | +0.15(+5.36%) |
May 17, 2018 | 2.800 | 2.854 | 2.750 | 2.800 | 18,317 | +0.05(+1.82%) |
May 16, 2018 | 2.870 | 2.935 | 2.629 | 2.750 | 14,531 | -0.13(-4.68%) |
May 15, 2018 | 2.901 | 3.150 | 2.800 | 2.885 | 94,673 | +0.10(+3.74%) |
May 14, 2018 | 3.000 | 3.000 | 2.770 | 2.781 | 19,450 | -0.02(-0.68%) |
May 11, 2018 | 2.790 | 2.942 | 2.700 | 2.800 | 55,674 | +0.13(+4.99%) |
May 10, 2018 | 2.819 | 2.920 | 2.650 | 2.667 | 24,940 | -0.23(-8.00%) |
May 09, 2018 | 2.614 | 2.905 | 2.614 | 2.899 | 10,936 | +0.08(+2.80%) |
May 08, 2018 | 3.001 | 3.065 | 2.770 | 2.820 | 40,112 | -0.23(-7.54%) |
May 07, 2018 | 2.750 | 3.220 | 2.750 | 3.050 | 52,406 | +0.32(+11.72%) |
May 04, 2018 | 2.450 | 3.244 | 2.450 | 2.730 | 106,150 | +0.28(+11.43%) |
May 03, 2018 | 2.030 | 4.800 | 2.030 | 2.450 | 1,140,775 | +0.37(+17.56%) |
May 02, 2018 | 2.222 | 2.265 | 2.030 | 2.084 | 12,358 | -0.24(-10.30%) |