Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.740 | 2.740 | 2.740 | 0 | -0.06(-2.14%) | |
Aug 30, 2018 | 2.740 | 2.880 | 2.730 | 2.800 | 1,937,978 | +0.05(+1.82%) |
Aug 29, 2018 | 2.710 | 2.780 | 2.630 | 2.750 | 719,039 | +0.05(+1.85%) |
Aug 28, 2018 | 2.680 | 2.730 | 2.600 | 2.700 | 642,979 | -0.03(-1.10%) |
Aug 27, 2018 | 2.700 | 2.790 | 2.630 | 2.730 | 894,691 | +0.10(+3.80%) |
Aug 24, 2018 | 2.550 | 2.720 | 2.490 | 2.630 | 914,330 | +0.05(+1.94%) |
Aug 23, 2018 | 2.860 | 2.890 | 2.580 | 2.580 | 1,662,450 | -0.25(-8.83%) |
Aug 22, 2018 | 2.750 | 2.890 | 2.750 | 2.830 | 615,748 | +0.06(+2.17%) |
Aug 21, 2018 | 2.800 | 2.900 | 2.760 | 2.770 | 1,863,502 | -0.03(-1.07%) |
Aug 20, 2018 | 2.570 | 2.870 | 2.540 | 2.800 | 2,506,317 | +0.24(+9.37%) |
Aug 17, 2018 | 2.400 | 2.570 | 2.390 | 2.560 | 1,995,691 | +0.16(+6.67%) |
Aug 16, 2018 | 2.290 | 2.410 | 2.290 | 2.400 | 915,379 | +0.11(+4.80%) |
Aug 15, 2018 | 2.450 | 2.450 | 2.250 | 2.290 | 1,266,398 | -0.11(-4.58%) |
Aug 14, 2018 | 2.400 | 2.450 | 2.180 | 2.400 | 1,840,408 | +0.14(+6.19%) |
Aug 13, 2018 | 2.210 | 2.290 | 2.210 | 2.260 | 1,455,090 | +0.06(+2.73%) |
Aug 10, 2018 | 2.000 | 2.220 | 2.000 | 2.200 | 1,731,101 | +0.19(+9.45%) |
Aug 09, 2018 | 2.020 | 2.020 | 1.980 | 2.010 | 370,427 | +0.01(+0.50%) |
Aug 08, 2018 | 2.020 | 2.050 | 2.000 | 2.000 | 669,097 | -0.01(-0.50%) |
Aug 07, 2018 | 1.950 | 2.040 | 1.920 | 2.010 | 2,020,648 | +0.11(+5.79%) |
Aug 03, 2018 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 1.990 | 1.990 | 1.880 | 1.900 | 1,059,258 | +0.00(+0.00%) |
Aug 01, 2018 | 1.900 | 1.930 | 1.880 | 1.900 | 746,592 | +0.00(+0.00%) |
Jul 31, 2018 | 1.980 | 2.010 | 1.880 | 1.900 | 1,205,077 | -0.09(-4.52%) |
Jul 30, 2018 | 2.050 | 2.090 | 1.990 | 1.990 | 1,738,322 | -0.04(-1.97%) |
Jul 27, 2018 | 2.040 | 2.080 | 2.000 | 2.030 | 1,454,924 | -0.01(-0.49%) |
Jul 26, 2018 | 2.100 | 2.110 | 2.000 | 2.040 | 1,748,813 | +0.00(+0.00%) |
Jul 25, 2018 | 2.010 | 2.140 | 2.000 | 2.040 | 2,815,674 | +0.06(+3.03%) |
Jul 24, 2018 | 1.750 | 2.680 | 1.720 | 1.980 | 11,637,838 | +0.27(+15.79%) |
Jul 23, 2018 | 1.750 | 1.750 | 1.660 | 1.710 | 726,885 | +0.03(+1.79%) |
Jul 20, 2018 | 1.640 | 1.720 | 1.580 | 1.680 | 3,103,554 | +0.09(+5.66%) |
Jul 19, 2018 | 1.720 | 1.735 | 1.440 | 1.590 | 551,272 | -0.11(-6.47%) |
Jul 18, 2018 | 1.740 | 1.740 | 1.700 | 1.700 | 338,591 | -0.04(-2.30%) |
Jul 17, 2018 | 1.700 | 1.750 | 1.650 | 1.740 | 533,733 | +0.04(+2.35%) |
Jul 16, 2018 | 1.740 | 1.790 | 1.690 | 1.700 | 367,341 | +0.01(+0.59%) |
Jul 13, 2018 | 1.750 | 1.750 | 1.690 | 1.690 | 203,649 | -0.02(-1.17%) |
Jul 12, 2018 | 1.760 | 1.810 | 1.710 | 1.710 | 230,182 | -0.07(-3.93%) |
Jul 11, 2018 | 1.910 | 1.910 | 1.760 | 1.780 | 625,992 | -0.12(-6.32%) |
Jul 10, 2018 | 1.890 | 1.930 | 1.870 | 1.900 | 1,178,269 | +0.01(+0.53%) |
Jul 09, 2018 | 1.840 | 1.890 | 1.840 | 1.890 | 692,271 | +0.08(+4.42%) |
Jul 06, 2018 | 1.810 | 1.820 | 1.800 | 1.810 | 282,456 | +0.05(+2.84%) |
Jul 05, 2018 | 1.840 | 1.870 | 1.760 | 1.760 | 340,950 | -0.09(-4.86%) |
Jul 04, 2018 | 1.720 | 1.870 | 1.720 | 1.850 | 202,950 | +0.13(+7.56%) |
Jul 03, 2018 | 1.750 | 1.750 | 1.720 | 1.720 | 85,416 | -0.02(-1.15%) |
Jun 29, 2018 | 1.740 | 1.740 | 1.740 | 0 | -0.05(-2.79%) | |
Jun 28, 2018 | 1.840 | 1.840 | 1.790 | 1.790 | 184,737 | -0.04(-2.19%) |
Jun 27, 2018 | 1.830 | 1.855 | 1.800 | 1.830 | 189,047 | +0.03(+1.67%) |
Jun 26, 2018 | 1.790 | 1.820 | 1.780 | 1.800 | 177,428 | +0.02(+1.12%) |
Jun 25, 2018 | 1.830 | 1.840 | 1.780 | 1.780 | 213,224 | -0.05(-2.73%) |
Jun 22, 2018 | 1.770 | 1.840 | 1.770 | 1.830 | 205,940 | +0.06(+3.39%) |
Jun 21, 2018 | 1.840 | 1.870 | 1.750 | 1.770 | 304,409 | -0.06(-3.28%) |
Jun 20, 2018 | 1.810 | 1.870 | 1.780 | 1.830 | 318,500 | +0.10(+5.78%) |
Jun 19, 2018 | 1.780 | 1.780 | 1.720 | 1.730 | 208,246 | -0.04(-2.26%) |
Jun 18, 2018 | 1.760 | 1.800 | 1.750 | 1.770 | 72,798 | +0.02(+1.14%) |
Jun 15, 2018 | 1.830 | 1.750 | 1.750 | 37,897 | -0.04(-2.23%) | |
Jun 14, 2018 | 1.760 | 1.795 | 1.760 | 1.790 | 177,562 | -0.02(-1.10%) |
Jun 13, 2018 | 1.800 | 1.820 | 1.780 | 1.810 | 218,904 | +0.01(+0.56%) |
Jun 12, 2018 | 1.780 | 1.800 | 1.760 | 1.800 | 43,278 | +0.03(+1.69%) |
Jun 11, 2018 | 1.760 | 1.780 | 1.750 | 1.770 | 19,770 | -0.02(-1.12%) |
Jun 08, 2018 | 1.750 | 1.850 | 1.750 | 1.790 | 332,140 | -0.02(-1.10%) |
Jun 07, 2018 | 1.790 | 1.810 | 1.680 | 1.810 | 419,156 | +0.07(+4.02%) |
Jun 06, 2018 | 1.700 | 1.740 | 97,429 | -0.04(-2.25%) | ||
Jun 05, 2018 | 1.780 | 1.840 | 1.740 | 1.780 | 353,613 | -0.02(-1.11%) |
Jun 04, 2018 | 1.800 | 1.820 | 1.780 | 1.800 | 206,343 | +0.00(+0.00%) |