Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.820 | 1.820 | 1.820 | 0 | +0.15(+8.98%) | |
Aug 30, 2018 | 1.730 | 1.740 | 1.640 | 1.670 | 562,248 | -0.06(-3.47%) |
Aug 29, 2018 | 1.740 | 1.800 | 1.600 | 1.730 | 1,075,391 | -0.06(-3.35%) |
Aug 28, 2018 | 1.840 | 1.860 | 1.680 | 1.790 | 742,109 | -0.12(-6.28%) |
Aug 27, 2018 | 1.910 | 1.990 | 1.810 | 1.910 | 1,131,195 | +0.08(+4.37%) |
Aug 24, 2018 | 1.830 | 1.900 | 1.670 | 1.830 | 600,000 | -0.04(-2.14%) |
Aug 23, 2018 | 1.860 | 1.920 | 1.840 | 1.870 | 201,339 | -0.01(-0.53%) |
Aug 22, 2018 | 1.880 | 1.910 | 1.820 | 1.880 | 173,903 | -0.04(-2.08%) |
Aug 21, 2018 | 2.120 | 2.120 | 1.840 | 1.920 | 900,540 | -0.11(-5.42%) |
Aug 20, 2018 | 1.770 | 2.060 | 1.750 | 2.030 | 1,179,897 | +0.31(+18.02%) |
Aug 17, 2018 | 1.720 | 1.750 | 1.630 | 1.720 | 442,300 | +0.09(+5.52%) |
Aug 16, 2018 | 1.500 | 1.630 | 1.480 | 1.630 | 363,634 | +0.14(+9.40%) |
Aug 15, 2018 | 1.500 | 1.530 | 1.420 | 1.490 | 304,293 | +0.08(+5.67%) |
Aug 14, 2018 | 1.510 | 1.520 | 1.300 | 1.410 | 855,736 | -0.12(-7.84%) |
Aug 13, 2018 | 1.550 | 1.600 | 1.520 | 1.530 | 186,247 | -0.06(-3.77%) |
Aug 10, 2018 | 1.590 | 1.630 | 1.580 | 1.590 | 108,800 | -0.02(-1.24%) |
Aug 09, 2018 | 1.580 | 1.620 | 1.570 | 1.610 | 139,459 | -0.01(-0.62%) |
Aug 08, 2018 | 1.610 | 1.640 | 1.500 | 1.620 | 381,857 | -0.02(-1.22%) |
Aug 07, 2018 | 1.600 | 1.670 | 1.600 | 1.640 | 244,570 | -0.07(-4.09%) |
Aug 03, 2018 | 1.710 | 1.710 | 1.710 | 0 | +0.02(+1.18%) | |
Aug 02, 2018 | 1.620 | 1.690 | 1.620 | 1.690 | 374,809 | +0.05(+3.05%) |
Aug 01, 2018 | 1.720 | 1.770 | 1.640 | 1.640 | 699,750 | +0.16(+10.81%) |
Jul 31, 2018 | 1.050 | 1.870 | 1.020 | 1.480 | 7,672,437 | -0.02(-1.33%) |
Jul 30, 2018 | 2.100 | 2.100 | 1.500 | 1.500 | 2,528,859 | -0.60(-28.57%) |
Jul 27, 2018 | 2.100 | 2.100 | 2.030 | 2.100 | 137,800 | +0.06(+2.94%) |
Jul 26, 2018 | 2.100 | 2.100 | 2.040 | 2.040 | 159,279 | -0.07(-3.32%) |
Jul 25, 2018 | 2.150 | 2.150 | 2.090 | 2.110 | 116,637 | -0.01(-0.47%) |
Jul 24, 2018 | 2.140 | 2.170 | 2.100 | 2.120 | 144,922 | -0.02(-0.93%) |
Jul 23, 2018 | 2.050 | 2.150 | 2.050 | 2.140 | 138,821 | +0.06(+2.88%) |
Jul 20, 2018 | 2.090 | 2.140 | 2.060 | 2.080 | 87,452 | -0.01(-0.48%) |
Jul 19, 2018 | 2.180 | 2.220 | 2.090 | 2.090 | 154,843 | -0.09(-4.13%) |
Jul 18, 2018 | 2.030 | 2.210 | 2.000 | 2.180 | 257,845 | +0.15(+7.39%) |
Jul 17, 2018 | 2.050 | 2.150 | 2.020 | 2.030 | 200,626 | -0.07(-3.33%) |
Jul 16, 2018 | 2.240 | 2.270 | 1.990 | 2.100 | 409,687 | -0.13(-5.83%) |
Jul 13, 2018 | 2.230 | 332,255 | +0.04(+1.83%) | |||
Jul 12, 2018 | 2.230 | 2.230 | 2.180 | 2.190 | 185,908 | -0.03(-1.35%) |
Jul 11, 2018 | 2.250 | 2.290 | 2.180 | 2.220 | 325,389 | -0.05(-2.20%) |
Jul 10, 2018 | 2.300 | 2.330 | 2.230 | 2.270 | 186,493 | -0.03(-1.30%) |
Jul 09, 2018 | 2.330 | 2.350 | 2.290 | 2.300 | 285,070 | -0.04(-1.71%) |
Jul 06, 2018 | 2.260 | 2.380 | 2.250 | 2.340 | 299,061 | +0.04(+1.74%) |
Jul 05, 2018 | 2.270 | 2.330 | 2.230 | 2.300 | 425,363 | -0.03(-1.29%) |
Jul 04, 2018 | 2.400 | 2.460 | 2.200 | 2.330 | 556,286 | -0.05(-2.10%) |
Jul 03, 2018 | 2.320 | 2.430 | 2.310 | 2.380 | 706,783 | +0.12(+5.31%) |
Jun 29, 2018 | 2.260 | 2.260 | 2.260 | 0 | +0.03(+1.35%) | |
Jun 28, 2018 | 1.930 | 2.320 | 1.900 | 2.230 | 1,446,320 | +0.28(+14.36%) |
Jun 27, 2018 | 2.170 | 2.210 | 1.900 | 1.950 | 1,168,258 | -0.27(-12.16%) |
Jun 26, 2018 | 2.300 | 2.350 | 2.190 | 2.220 | 1,131,841 | -0.21(-8.64%) |
Jun 25, 2018 | 2.590 | 2.720 | 2.280 | 2.430 | 2,534,800 | -0.11(-4.33%) |
Jun 22, 2018 | 2.400 | 2.540 | 2.280 | 2.540 | 3,898,622 | +0.34(+15.45%) |
Jun 21, 2018 | 1.910 | 2.360 | 1.860 | 2.200 | 4,066,225 | +0.41(+22.91%) |
Jun 20, 2018 | 1.640 | 1.800 | 1.600 | 1.790 | 712,989 | +0.22(+14.01%) |
Jun 19, 2018 | 1.670 | 1.670 | 1.540 | 1.570 | 618,547 | -0.08(-4.85%) |
Jun 18, 2018 | 1.640 | 1.840 | 1.640 | 1.650 | 1,153,636 | +0.14(+9.27%) |
Jun 15, 2018 | 1.570 | 1.570 | 1.510 | 255,086 | -0.06(-3.82%) | |
Jun 14, 2018 | 1.610 | 1.620 | 1.570 | 1.570 | 254,200 | -0.03(-1.88%) |
Jun 13, 2018 | 1.610 | 1.620 | 1.550 | 1.600 | 165,951 | +0.01(+0.63%) |
Jun 12, 2018 | 1.650 | 1.650 | 1.560 | 1.590 | 351,103 | -0.08(-4.79%) |
Jun 11, 2018 | 1.700 | 1.750 | 1.660 | 1.670 | 132,247 | -0.04(-2.34%) |
Jun 08, 2018 | 1.790 | 1.800 | 1.690 | 1.710 | 231,185 | -0.05(-2.84%) |
Jun 07, 2018 | 1.820 | 1.820 | 1.750 | 1.760 | 321,874 | +0.00(+0.00%) |
Jun 06, 2018 | 1.620 | 1.790 | 1.600 | 1.760 | 804,035 | +0.13(+7.98%) |
Jun 05, 2018 | 1.650 | 1.690 | 1.600 | 1.630 | 297,988 | -0.04(-2.40%) |
Jun 04, 2018 | 1.750 | 1.750 | 1.650 | 1.670 | 178,234 | -0.06(-3.47%) |