Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.000 | 2.000 | 1.850 | 1.850 | 23,270 | -0.18(-8.87%) |
Jul 30, 2018 | 2.150 | 2.179 | 2.000 | 2.030 | 34,996 | -0.07(-3.33%) |
Jul 27, 2018 | 2.310 | 2.310 | 2.030 | 2.100 | 37,300 | -0.11(-4.98%) |
Jul 26, 2018 | 2.120 | 2.500 | 2.100 | 2.210 | 88,728 | +0.03(+1.38%) |
Jul 25, 2018 | 2.062 | 2.475 | 1.970 | 2.180 | 144,995 | +0.22(+11.22%) |
Jul 24, 2018 | 2.180 | 2.180 | 1.829 | 1.960 | 83,834 | -0.22(-10.09%) |
Jul 23, 2018 | 2.290 | 2.310 | 2.150 | 2.180 | 32,316 | -0.16(-6.84%) |
Jul 20, 2018 | 2.504 | 2.504 | 2.190 | 2.340 | 65,300 | -0.11(-4.49%) |
Jul 19, 2018 | 2.630 | 2.630 | 2.440 | 2.450 | 8,919 | -0.07(-2.78%) |
Jul 18, 2018 | 2.550 | 2.554 | 2.500 | 2.520 | 29,549 | -0.12(-4.55%) |
Jul 17, 2018 | 2.790 | 2.790 | 2.620 | 2.640 | 23,964 | +0.03(+1.11%) |
Jul 16, 2018 | 2.680 | 2.973 | 2.560 | 2.611 | 179,296 | +0.06(+2.39%) |
Jul 13, 2018 | 2.590 | 2.810 | 2.530 | 2.550 | 81,875 | -0.06(-2.30%) |
Jul 12, 2018 | 2.760 | 2.760 | 2.500 | 2.610 | 13,278 | +0.07(+2.76%) |
Jul 11, 2018 | 2.440 | 3.120 | 2.400 | 2.540 | 258,969 | +0.08(+3.25%) |
Jul 10, 2018 | 2.380 | 2.590 | 2.380 | 2.460 | 35,130 | -0.04(-1.56%) |
Jul 09, 2018 | 2.479 | 2.548 | 2.440 | 2.499 | 25,764 | -0.00(-0.04%) |
Jul 06, 2018 | 2.600 | 2.600 | 2.500 | 2.500 | 16,798 | -0.05(-1.96%) |
Jul 05, 2018 | 2.620 | 2.730 | 2.540 | 2.550 | 51,578 | +0.04(+1.59%) |
Jul 03, 2018 | 2.510 | 2.510 | 2.510 | 0 | +0.01(+0.40%) | |
Jul 02, 2018 | 2.650 | 2.721 | 2.353 | 2.500 | 70,426 | -0.14(-5.30%) |
Jun 29, 2018 | 2.740 | 3.209 | 2.620 | 2.640 | 241,829 | +0.03(+1.15%) |
Jun 28, 2018 | 3.050 | 3.120 | 2.610 | 2.610 | 112,415 | -0.46(-14.98%) |
Jun 27, 2018 | 3.940 | 4.090 | 2.870 | 3.070 | 273,662 | -0.92(-23.06%) |
Jun 26, 2018 | 3.580 | 4.980 | 3.580 | 3.990 | 870,711 | +0.07(+1.79%) |
Jun 25, 2018 | 2.650 | 6.300 | 2.490 | 3.920 | 2,918,784 | +1.08(+38.02%) |
Jun 22, 2018 | 2.608 | 4.920 | 2.608 | 2.840 | 736,662 | +0.24(+9.23%) |
Jun 21, 2018 | 2.586 | 2.790 | 2.560 | 2.600 | 18,844 | -0.01(-0.38%) |
Jun 20, 2018 | 2.660 | 2.660 | 2.610 | 2.610 | 1,276 | -0.09(-3.33%) |
Jun 19, 2018 | 2.630 | 2.750 | 2.585 | 2.700 | 3,562 | +0.06(+2.27%) |
Jun 18, 2018 | 2.550 | 2.650 | 2.550 | 2.640 | 1,560 | +0.07(+2.72%) |
Jun 15, 2018 | 2.630 | 2.630 | 2.570 | 5,536 | -0.06(-2.28%) | |
Jun 14, 2018 | 2.664 | 2.664 | 2.630 | 2.630 | 1,267 | -0.02(-0.75%) |
Jun 13, 2018 | 2.740 | 2.800 | 2.540 | 2.650 | 25,160 | -0.11(-3.99%) |
Jun 12, 2018 | 2.382 | 2.770 | 2.382 | 2.760 | 7,050 | +0.06(+2.05%) |
Jun 11, 2018 | 2.770 | 2.770 | 2.540 | 2.704 | 18,798 | -0.05(-1.83%) |
Jun 08, 2018 | 2.680 | 2.820 | 2.673 | 2.755 | 49,983 | +0.05(+2.03%) |
Jun 07, 2018 | 2.690 | 2.830 | 2.690 | 2.700 | 9,590 | +0.04(+1.51%) |
Jun 06, 2018 | 2.790 | 2.830 | 2.350 | 2.660 | 6,530 | -0.13(-4.66%) |
Jun 05, 2018 | 2.760 | 2.879 | 2.760 | 2.790 | 6,767 | +0.05(+1.82%) |
Jun 04, 2018 | 3.160 | 3.160 | 2.670 | 2.740 | 45,566 | -0.37(-11.77%) |
Jun 01, 2018 | 3.090 | 3.200 | 3.040 | 3.105 | 14,113 | +0.07(+2.15%) |
May 31, 2018 | 3.190 | 3.190 | 3.040 | 3.040 | 13,562 | -0.07(-2.25%) |
May 30, 2018 | 3.140 | 3.290 | 3.110 | 3.110 | 4,521 | -0.01(-0.32%) |
May 29, 2018 | 3.110 | 3.270 | 3.100 | 3.120 | 36,415 | -0.05(-1.58%) |
May 25, 2018 | 3.170 | 3.170 | 3.170 | 0 | -0.03(-0.94%) | |
May 24, 2018 | 3.160 | 3.260 | 3.142 | 3.200 | 15,102 | +0.05(+1.59%) |
May 23, 2018 | 3.390 | 3.390 | 3.150 | 3.150 | 17,448 | -0.13(-3.96%) |
May 22, 2018 | 3.440 | 3.530 | 3.271 | 3.280 | 30,123 | -0.16(-4.65%) |
May 21, 2018 | 3.400 | 3.498 | 3.400 | 3.440 | 7,562 | +0.04(+1.18%) |
May 18, 2018 | 3.420 | 3.480 | 3.400 | 3.400 | 9,413 | -0.10(-2.72%) |
May 17, 2018 | 3.540 | 3.550 | 3.440 | 3.495 | 26,745 | +0.12(+3.41%) |
May 16, 2018 | 3.410 | 3.446 | 3.380 | 3.380 | 8,764 | -0.01(-0.29%) |
May 15, 2018 | 3.443 | 3.443 | 3.380 | 3.390 | 7,010 | -0.02(-0.59%) |
May 14, 2018 | 3.460 | 3.500 | 3.400 | 3.410 | 12,489 | +0.02(+0.59%) |
May 11, 2018 | 3.364 | 3.550 | 3.364 | 3.390 | 93,137 | +0.08(+2.42%) |
May 10, 2018 | 3.300 | 3.360 | 3.300 | 3.310 | 9,252 | +0.02(+0.61%) |
May 09, 2018 | 3.320 | 3.490 | 3.260 | 3.290 | 29,319 | -0.04(-1.20%) |
May 08, 2018 | 3.290 | 3.330 | 3.280 | 3.330 | 2,876 | +0.02(+0.60%) |
May 07, 2018 | 3.390 | 3.390 | 3.260 | 3.310 | 15,208 | -0.12(-3.50%) |
May 04, 2018 | 3.494 | 3.570 | 3.260 | 3.430 | 50,112 | -0.07(-1.90%) |
May 03, 2018 | 3.240 | 3.730 | 3.200 | 3.496 | 210,366 | +0.21(+6.27%) |
May 02, 2018 | 3.170 | 3.359 | 3.160 | 3.290 | 43,853 | +0.20(+6.47%) |