Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.910 | 1.910 | 1.910 | 0 | -0.03(-1.55%) | |
Aug 30, 2018 | 2.000 | 2.000 | 1.880 | 1.940 | 11,872 | -0.03(-1.52%) |
Aug 29, 2018 | 1.960 | 2.000 | 1.880 | 1.970 | 9,140 | -0.02(-1.01%) |
Aug 28, 2018 | 1.880 | 1.990 | 1.880 | 1.990 | 9,162 | +0.12(+6.42%) |
Aug 27, 2018 | 1.950 | 2.020 | 1.850 | 1.870 | 12,420 | -0.14(-6.97%) |
Aug 24, 2018 | 1.920 | 2.010 | 1.910 | 2.010 | 2,900 | +0.02(+1.01%) |
Aug 23, 2018 | 1.970 | 1.990 | 1.950 | 1.990 | 6,181 | -0.01(-0.50%) |
Aug 22, 2018 | 1.980 | 2.050 | 1.960 | 2.000 | 8,594 | +0.10(+5.07%) |
Aug 21, 2018 | 2.129 | 2.129 | 1.843 | 1.903 | 6,213 | +0.05(+2.89%) |
Aug 20, 2018 | 1.850 | 2.130 | 1.760 | 1.850 | 30,218 | +0.00(+0.00%) |
Aug 17, 2018 | 1.930 | 1.970 | 1.850 | 1.850 | 27,800 | -0.14(-7.04%) |
Aug 16, 2018 | 2.000 | 2.050 | 1.870 | 1.990 | 18,479 | -0.01(-0.45%) |
Aug 15, 2018 | 2.150 | 2.620 | 1.921 | 1.999 | 239,103 | -0.05(-2.49%) |
Aug 14, 2018 | 2.000 | 2.139 | 1.950 | 2.050 | 39,367 | +0.06(+3.02%) |
Aug 13, 2018 | 2.254 | 2.254 | 1.854 | 1.990 | 34,820 | -0.17(-7.87%) |
Aug 10, 2018 | 2.330 | 2.380 | 2.150 | 2.160 | 8,500 | -0.22(-9.24%) |
Aug 09, 2018 | 2.300 | 2.400 | 2.240 | 2.380 | 5,143 | +0.05(+2.15%) |
Aug 08, 2018 | 2.320 | 2.390 | 2.240 | 2.330 | 8,229 | +0.03(+1.30%) |
Aug 07, 2018 | 2.440 | 2.492 | 2.270 | 2.300 | 37,010 | -0.28(-10.85%) |
Aug 06, 2018 | 2.750 | 2.750 | 2.530 | 2.580 | 9,779 | +0.07(+2.79%) |
Aug 03, 2018 | 2.440 | 2.650 | 2.440 | 2.510 | 2,300 | +0.02(+0.80%) |
Aug 02, 2018 | 2.450 | 2.500 | 2.350 | 2.490 | 11,807 | +0.08(+3.32%) |
Aug 01, 2018 | 2.410 | 2.500 | 2.390 | 2.410 | 15,215 | +0.04(+1.69%) |
Jul 31, 2018 | 2.480 | 3.160 | 2.200 | 2.370 | 294,367 | -0.14(-5.58%) |
Jul 30, 2018 | 2.540 | 2.576 | 2.457 | 2.510 | 1,380 | -0.01(-0.40%) |
Jul 27, 2018 | 2.430 | 2.520 | 2.430 | 2.520 | 13,500 | +0.06(+2.60%) |
Jul 26, 2018 | 2.380 | 2.490 | 2.330 | 2.456 | 2,718 | +0.12(+4.97%) |
Jul 25, 2018 | 2.360 | 2.440 | 2.330 | 2.340 | 11,921 | -0.06(-2.50%) |
Jul 24, 2018 | 2.364 | 2.427 | 2.353 | 2.400 | 2,164 | +0.07(+3.00%) |
Jul 23, 2018 | 2.380 | 2.424 | 2.330 | 2.330 | 1,763 | -0.07(-2.92%) |
Jul 20, 2018 | 2.303 | 2.400 | 2.301 | 2.400 | 2,044 | +0.11(+4.80%) |
Jul 19, 2018 | 2.290 | 2.320 | 2.290 | 2.290 | 3,764 | +0.01(+0.44%) |
Jul 18, 2018 | 2.425 | 2.430 | 2.270 | 2.280 | 18,783 | -0.18(-7.32%) |
Jul 17, 2018 | 2.395 | 2.489 | 2.395 | 2.460 | 2,712 | +0.10(+4.24%) |
Jul 16, 2018 | 2.360 | 2.360 | 2.260 | 2.360 | 14,308 | -0.01(-0.42%) |
Jul 13, 2018 | 2.350 | 2.490 | 2.350 | 2.370 | 4,377 | -0.02(-0.84%) |
Jul 12, 2018 | 2.360 | 2.490 | 2.360 | 2.390 | 3,231 | +0.04(+1.70%) |
Jul 11, 2018 | 2.479 | 2.479 | 2.310 | 2.350 | 7,776 | +0.00(+0.00%) |
Jul 10, 2018 | 2.435 | 2.440 | 2.350 | 2.350 | 13,600 | -0.10(-4.08%) |
Jul 09, 2018 | 2.450 | 2.450 | 2.450 | 2.450 | 5,320 | -0.04(-1.61%) |
Jul 06, 2018 | 2.484 | 2.525 | 2.480 | 2.490 | 1,099 | +0.03(+1.22%) |
Jul 05, 2018 | 2.400 | 2.550 | 2.400 | 2.460 | 21,530 | -0.02(-0.81%) |
Jul 03, 2018 | 2.480 | 2.480 | 2.480 | 0 | -0.06(-2.36%) | |
Jul 02, 2018 | 2.450 | 2.550 | 2.445 | 2.540 | 7,128 | +0.08(+3.25%) |
Jun 29, 2018 | 2.560 | 2.630 | 2.460 | 2.460 | 7,750 | -0.05(-2.09%) |
Jun 28, 2018 | 2.430 | 2.640 | 2.430 | 2.513 | 5,816 | +0.06(+2.55%) |
Jun 27, 2018 | 2.450 | 2.500 | 2.420 | 2.450 | 5,120 | -0.11(-4.30%) |
Jun 26, 2018 | 2.530 | 2.560 | 2.530 | 2.560 | 275 | +0.03(+1.19%) |
Jun 25, 2018 | 2.494 | 2.550 | 2.415 | 2.530 | 6,540 | -0.03(-1.17%) |
Jun 22, 2018 | 2.510 | 2.565 | 2.400 | 2.560 | 13,556 | +0.00(+0.00%) |
Jun 21, 2018 | 2.469 | 2.600 | 2.420 | 2.560 | 28,362 | +0.07(+2.81%) |
Jun 20, 2018 | 2.530 | 2.620 | 2.460 | 2.490 | 11,391 | -0.03(-1.19%) |
Jun 19, 2018 | 2.586 | 2.650 | 2.510 | 2.520 | 6,169 | -0.03(-1.18%) |
Jun 18, 2018 | 2.550 | 2.620 | 2.520 | 2.550 | 4,936 | +0.02(+0.79%) |
Jun 15, 2018 | 2.610 | 2.610 | 2.530 | 6,379 | -0.08(-3.07%) | |
Jun 14, 2018 | 2.510 | 2.689 | 2.510 | 2.610 | 8,856 | +0.04(+1.56%) |
Jun 13, 2018 | 2.689 | 2.689 | 2.560 | 2.570 | 11,916 | -0.13(-4.78%) |
Jun 12, 2018 | 2.705 | 2.705 | 2.640 | 2.699 | 3,717 | -0.01(-0.41%) |
Jun 11, 2018 | 2.710 | 2.720 | 2.670 | 2.710 | 14,495 | -0.02(-0.73%) |
Jun 08, 2018 | 2.700 | 2.750 | 2.700 | 2.730 | 3,514 | +0.01(+0.37%) |
Jun 07, 2018 | 2.737 | 2.743 | 2.710 | 2.720 | 11,261 | +0.01(+0.37%) |
Jun 06, 2018 | 2.789 | 2.789 | 2.710 | 2.710 | 5,009 | -0.07(-2.52%) |
Jun 05, 2018 | 2.720 | 2.790 | 2.720 | 2.780 | 2,993 | +0.08(+2.96%) |
Jun 04, 2018 | 2.770 | 2.770 | 2.700 | 2.700 | 8,519 | -0.07(-2.53%) |