Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.998 | 1.998 | 1.998 | 0 | -0.08(-3.94%) | |
Aug 30, 2018 | 2.110 | 2.110 | 2.080 | 2.080 | 9,333 | -0.12(-5.45%) |
Aug 29, 2018 | 2.130 | 2.210 | 2.050 | 2.200 | 18,855 | -0.03(-1.35%) |
Aug 28, 2018 | 2.134 | 2.250 | 2.134 | 2.230 | 68,424 | +0.12(+5.69%) |
Aug 27, 2018 | 2.000 | 2.110 | 1.951 | 2.110 | 61,152 | +0.05(+2.43%) |
Aug 24, 2018 | 2.030 | 2.060 | 2.010 | 2.060 | 31,200 | +0.06(+3.00%) |
Aug 23, 2018 | 2.000 | 2.005 | 2.000 | 2.000 | 4,735 | -0.11(-5.21%) |
Aug 22, 2018 | 2.050 | 2.110 | 2.050 | 2.110 | 5,266 | +0.11(+5.50%) |
Aug 21, 2018 | 2.020 | 2.020 | 2.000 | 2.000 | 1,057 | -0.02(-0.74%) |
Aug 20, 2018 | 2.005 | 2.039 | 2.005 | 2.015 | 4,276 | -0.02(-1.23%) |
Aug 17, 2018 | 1.960 | 2.040 | 1.960 | 2.040 | 18,600 | +0.10(+5.10%) |
Aug 16, 2018 | 1.900 | 1.950 | 1.900 | 1.941 | 22,000 | +0.06(+3.24%) |
Aug 15, 2018 | 1.881 | 1.895 | 1.880 | 1.880 | 21,646 | -0.05(-2.59%) |
Aug 14, 2018 | 1.890 | 1.940 | 1.890 | 1.930 | 12,351 | -0.02(-1.03%) |
Aug 13, 2018 | 1.988 | 2.000 | 1.950 | 1.950 | 105,502 | -0.09(-4.41%) |
Aug 10, 2018 | 2.042 | 2.050 | 2.020 | 2.040 | 16,900 | -0.06(-2.86%) |
Aug 09, 2018 | 2.030 | 2.100 | 2.030 | 2.100 | 16,035 | +0.08(+3.83%) |
Aug 08, 2018 | 2.020 | 2.030 | 1.980 | 2.022 | 37,750 | -0.01(-0.37%) |
Aug 07, 2018 | 2.060 | 2.060 | 2.010 | 2.030 | 18,090 | -0.06(-3.01%) |
Aug 06, 2018 | 2.095 | 2.095 | 2.060 | 2.093 | 14,208 | +0.07(+3.61%) |
Aug 03, 2018 | 2.035 | 2.041 | 2.020 | 2.020 | 9,600 | -0.01(-0.49%) |
Aug 02, 2018 | 2.060 | 2.060 | 2.020 | 2.030 | 16,605 | -0.06(-2.87%) |
Aug 01, 2018 | 2.110 | 2.110 | 2.080 | 2.090 | 10,208 | -0.02(-0.81%) |
Jul 31, 2018 | 2.090 | 2.130 | 2.080 | 2.107 | 26,954 | -0.04(-2.00%) |
Jul 30, 2018 | 2.152 | 2.165 | 2.150 | 2.150 | 5,584 | +0.00(+0.00%) |
Jul 27, 2018 | 2.230 | 2.230 | 2.150 | 2.150 | 14,700 | -0.11(-4.87%) |
Jul 26, 2018 | 2.289 | 2.289 | 2.260 | 2.260 | 13,927 | -0.01(-0.44%) |
Jul 25, 2018 | 2.280 | 2.291 | 2.270 | 2.270 | 17,499 | -0.02(-0.66%) |
Jul 24, 2018 | 2.280 | 2.292 | 2.280 | 2.285 | 6,750 | +0.04(+1.56%) |
Jul 23, 2018 | 2.230 | 2.300 | 2.230 | 2.250 | 5,150 | +0.00(+0.00%) |
Jul 20, 2018 | 2.230 | 2.260 | 2.230 | 2.250 | 13,262 | -0.04(-1.75%) |
Jul 19, 2018 | 2.300 | 2.300 | 2.290 | 2.290 | 5,038 | -0.01(-0.43%) |
Jul 18, 2018 | 2.321 | 2.330 | 2.300 | 2.300 | 9,512 | -0.03(-1.37%) |
Jul 17, 2018 | 2.320 | 2.362 | 2.320 | 2.332 | 10,936 | +0.01(+0.52%) |
Jul 16, 2018 | 2.355 | 2.392 | 2.310 | 2.320 | 34,380 | -0.08(-3.33%) |
Jul 13, 2018 | 2.400 | 2.405 | 2.400 | 2.400 | 5,822 | -0.01(-0.41%) |
Jul 12, 2018 | 2.410 | 2.430 | 2.410 | 2.410 | 21,361 | -0.03(-1.21%) |
Jul 11, 2018 | 2.360 | 2.440 | 2.360 | 2.439 | 3,028 | -0.01(-0.22%) |
Jul 10, 2018 | 2.480 | 2.480 | 2.420 | 2.445 | 18,027 | +0.04(+1.87%) |
Jul 09, 2018 | 2.400 | 2.400 | 2.380 | 2.400 | 7,570 | +0.02(+0.84%) |
Jul 06, 2018 | 2.280 | 2.380 | 2.280 | 2.380 | 24,328 | +0.17(+7.94%) |
Jul 05, 2018 | 2.190 | 2.220 | 2.190 | 2.205 | 21,748 | -0.02(-1.12%) |
Jul 03, 2018 | 2.230 | 2.230 | 2.230 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 2.250 | 2.255 | 2.220 | 2.230 | 34,661 | +0.02(+0.90%) |
Jun 29, 2018 | 2.269 | 2.210 | 2.210 | 9,298 | +0.03(+1.38%) | |
Jun 28, 2018 | 2.210 | 2.210 | 2.170 | 2.180 | 53,512 | -0.03(-1.58%) |
Jun 27, 2018 | 2.205 | 2.220 | 2.165 | 2.215 | 7,209 | -0.04(-1.56%) |
Jun 26, 2018 | 2.270 | 2.270 | 2.220 | 2.250 | 3,500 | -0.06(-2.60%) |
Jun 25, 2018 | 2.250 | 2.310 | 2.250 | 2.310 | 4,967 | +0.05(+2.21%) |
Jun 22, 2018 | 2.260 | 2.350 | 2.200 | 2.260 | 4,485 | -0.01(-0.22%) |
Jun 21, 2018 | 2.273 | 2.300 | 2.240 | 2.265 | 29,593 | -0.04(-1.74%) |
Jun 20, 2018 | 2.305 | 2.339 | 2.270 | 2.305 | 2,661 | +0.04(+1.77%) |
Jun 19, 2018 | 2.195 | 2.285 | 2.190 | 2.265 | 47,040 | -0.08(-3.62%) |
Jun 18, 2018 | 2.330 | 2.370 | 2.320 | 2.350 | 41,790 | -0.09(-3.69%) |
Jun 15, 2018 | 2.475 | 2.475 | 2.440 | 24,580 | -0.04(-1.41%) | |
Jun 14, 2018 | 2.450 | 2.475 | 2.450 | 2.475 | 1,818 | +0.04(+1.43%) |
Jun 13, 2018 | 2.490 | 2.490 | 2.423 | 2.440 | 48,774 | -0.10(-3.94%) |
Jun 12, 2018 | 2.600 | 2.600 | 2.540 | 2.540 | 17,140 | -0.08(-3.06%) |
Jun 11, 2018 | 2.610 | 2.640 | 2.610 | 2.620 | 2,554 | +0.01(+0.39%) |
Jun 08, 2018 | 2.590 | 2.630 | 2.560 | 2.610 | 10,945 | -0.03(-0.99%) |
Jun 07, 2018 | 2.680 | 2.680 | 2.600 | 2.636 | 19,271 | -0.01(-0.34%) |
Jun 06, 2018 | 2.680 | 2.680 | 2.605 | 2.645 | 20,727 | -0.06(-2.40%) |
Jun 05, 2018 | 2.730 | 2.730 | 2.670 | 2.710 | 7,663 | -0.03(-1.09%) |
Jun 04, 2018 | 2.710 | 2.743 | 2.710 | 2.740 | 4,647 | +0.07(+2.62%) |