Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.800 | 2.800 | 2.800 | 0 | +0.03(+1.08%) | |
Aug 30, 2018 | 2.554 | 2.770 | 2.554 | 2.770 | 45,916 | +0.25(+9.92%) |
Aug 29, 2018 | 2.590 | 2.590 | 2.510 | 2.520 | 5,599 | +0.02(+0.80%) |
Aug 28, 2018 | 2.470 | 2.600 | 2.470 | 2.500 | 7,659 | +0.01(+0.40%) |
Aug 27, 2018 | 2.500 | 2.540 | 2.425 | 2.490 | 5,602 | +0.04(+1.63%) |
Aug 24, 2018 | 2.370 | 2.540 | 2.370 | 2.450 | 28,700 | +0.08(+3.38%) |
Aug 23, 2018 | 2.460 | 2.540 | 2.350 | 2.370 | 25,367 | -0.17(-6.69%) |
Aug 22, 2018 | 2.540 | 2.540 | 2.460 | 2.540 | 1,989 | +0.04(+1.60%) |
Aug 21, 2018 | 2.450 | 2.600 | 2.431 | 2.500 | 47,423 | +0.11(+4.60%) |
Aug 20, 2018 | 2.350 | 2.400 | 2.280 | 2.390 | 49,349 | +0.06(+2.58%) |
Aug 17, 2018 | 2.340 | 2.380 | 2.300 | 2.330 | 21,700 | -0.01(-0.43%) |
Aug 16, 2018 | 2.400 | 2.400 | 2.263 | 2.340 | 22,431 | -0.04(-1.47%) |
Aug 15, 2018 | 2.430 | 2.450 | 2.310 | 2.375 | 36,256 | -0.08(-3.06%) |
Aug 14, 2018 | 2.410 | 2.480 | 2.320 | 2.450 | 27,005 | +0.05(+2.08%) |
Aug 13, 2018 | 2.350 | 2.520 | 2.260 | 2.400 | 145,607 | +0.09(+3.90%) |
Aug 10, 2018 | 2.300 | 2.345 | 2.250 | 2.310 | 42,900 | -0.03(-1.28%) |
Aug 09, 2018 | 2.300 | 2.360 | 2.261 | 2.340 | 24,943 | +0.03(+1.30%) |
Aug 08, 2018 | 2.390 | 2.400 | 2.260 | 2.310 | 19,287 | +0.05(+2.21%) |
Aug 07, 2018 | 2.360 | 2.399 | 2.260 | 2.260 | 47,563 | -0.09(-3.83%) |
Aug 06, 2018 | 2.420 | 2.420 | 2.290 | 2.350 | 23,696 | +0.04(+1.73%) |
Aug 03, 2018 | 2.410 | 2.410 | 2.300 | 2.310 | 15,500 | -0.08(-3.55%) |
Aug 02, 2018 | 2.400 | 2.500 | 2.298 | 2.395 | 53,766 | +0.00(+0.21%) |
Aug 01, 2018 | 2.500 | 2.600 | 2.390 | 2.390 | 14,406 | -0.16(-6.27%) |
Jul 31, 2018 | 2.290 | 2.690 | 2.280 | 2.550 | 116,549 | +0.27(+11.84%) |
Jul 30, 2018 | 2.260 | 2.300 | 2.200 | 2.280 | 38,140 | -0.01(-0.22%) |
Jul 27, 2018 | 2.320 | 2.346 | 2.285 | 2.285 | 34,100 | -0.01(-0.65%) |
Jul 26, 2018 | 2.360 | 2.470 | 2.250 | 2.300 | 71,209 | -0.13(-5.35%) |
Jul 25, 2018 | 2.490 | 2.490 | 2.430 | 2.430 | 5,869 | -0.03(-1.22%) |
Jul 24, 2018 | 2.640 | 2.650 | 2.460 | 2.460 | 7,480 | -0.11(-4.28%) |
Jul 23, 2018 | 2.600 | 2.670 | 2.550 | 2.570 | 10,788 | -0.01(-0.39%) |
Jul 20, 2018 | 2.620 | 2.670 | 2.580 | 2.580 | 7,604 | -0.06(-2.27%) |
Jul 19, 2018 | 2.830 | 2.830 | 2.520 | 2.640 | 34,720 | -0.02(-0.75%) |
Jul 18, 2018 | 2.750 | 2.750 | 2.650 | 2.660 | 13,537 | -0.11(-3.97%) |
Jul 17, 2018 | 2.830 | 2.870 | 2.750 | 2.770 | 28,933 | -0.04(-1.42%) |
Jul 16, 2018 | 2.860 | 2.954 | 2.800 | 2.810 | 12,076 | +0.14(+5.24%) |
Jul 13, 2018 | 3.001 | 3.045 | 2.670 | 2.670 | 24,678 | -0.34(-11.30%) |
Jul 12, 2018 | 2.990 | 3.010 | 2.975 | 3.010 | 23,992 | +0.05(+1.69%) |
Jul 11, 2018 | 3.120 | 3.179 | 2.680 | 2.960 | 59,844 | -0.15(-4.82%) |
Jul 10, 2018 | 3.210 | 3.257 | 3.020 | 3.110 | 70,814 | -0.05(-1.58%) |
Jul 09, 2018 | 3.150 | 3.180 | 3.010 | 3.160 | 38,401 | +0.00(+0.00%) |
Jul 06, 2018 | 3.166 | 3.200 | 3.130 | 3.160 | 13,091 | +0.01(+0.32%) |
Jul 05, 2018 | 3.290 | 3.290 | 3.150 | 3.150 | 23,310 | -0.02(-0.79%) |
Jul 03, 2018 | 3.175 | 3.175 | 3.175 | 0 | -0.04(-1.09%) | |
Jul 02, 2018 | 3.200 | 3.300 | 3.115 | 3.210 | 60,368 | +0.00(+0.00%) |
Jun 29, 2018 | 3.290 | 2.970 | 3.210 | 256,100 | +0.17(+5.59%) | |
Jun 28, 2018 | 3.090 | 3.230 | 2.960 | 3.040 | 226,401 | -0.09(-2.88%) |
Jun 27, 2018 | 3.190 | 3.230 | 3.030 | 3.130 | 88,240 | -0.06(-1.88%) |
Jun 26, 2018 | 3.450 | 3.450 | 3.000 | 3.190 | 134,274 | -0.20(-5.90%) |
Jun 25, 2018 | 3.470 | 3.470 | 3.240 | 3.390 | 45,198 | -0.07(-2.02%) |
Jun 22, 2018 | 3.340 | 3.470 | 3.296 | 3.460 | 50,394 | +0.12(+3.59%) |
Jun 21, 2018 | 3.260 | 3.379 | 3.250 | 3.340 | 76,798 | +0.05(+1.52%) |
Jun 20, 2018 | 3.330 | 3.330 | 3.195 | 3.290 | 24,857 | +0.03(+0.92%) |
Jun 19, 2018 | 3.400 | 3.400 | 3.116 | 3.260 | 20,508 | -0.06(-1.81%) |
Jun 18, 2018 | 3.230 | 3.410 | 3.150 | 3.320 | 219,269 | +0.07(+2.15%) |
Jun 15, 2018 | 3.280 | 3.150 | 3.250 | 37,981 | +0.04(+1.25%) | |
Jun 14, 2018 | 3.151 | 3.372 | 3.150 | 3.210 | 65,373 | +0.06(+1.90%) |
Jun 13, 2018 | 3.250 | 3.250 | 2.920 | 3.150 | 45,694 | -0.14(-4.26%) |
Jun 12, 2018 | 3.170 | 3.290 | 3.100 | 3.290 | 37,491 | +0.09(+2.81%) |
Jun 11, 2018 | 3.270 | 3.390 | 3.000 | 3.200 | 358,434 | -0.07(-2.14%) |
Jun 08, 2018 | 2.920 | 3.626 | 2.920 | 3.270 | 382,414 | +0.35(+11.99%) |
Jun 07, 2018 | 2.654 | 2.920 | 2.654 | 2.920 | 96,658 | +0.24(+8.96%) |
Jun 06, 2018 | 2.650 | 2.820 | 2.650 | 2.680 | 33,818 | +0.02(+0.75%) |
Jun 05, 2018 | 2.610 | 2.720 | 2.540 | 2.660 | 41,181 | -0.02(-0.75%) |
Jun 04, 2018 | 2.670 | 2.700 | 2.510 | 2.680 | 30,406 | +0.05(+1.90%) |