Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.560 | 2.724 | 2.560 | 2.709 | 54,816 | +0.15(+6.02%) |
Sep 27, 2018 | 2.680 | 2.709 | 2.555 | 2.555 | 72,228 | -0.12(-4.63%) |
Sep 26, 2018 | 2.635 | 2.719 | 2.635 | 2.680 | 60,642 | +0.02(+0.75%) |
Sep 25, 2018 | 2.689 | 2.771 | 2.655 | 2.660 | 51,134 | -0.02(-0.92%) |
Sep 24, 2018 | 2.684 | 2.774 | 2.665 | 2.684 | 70,511 | +0.06(+2.27%) |
Sep 21, 2018 | 2.575 | 2.670 | 2.531 | 2.625 | 144,496 | +0.02(+0.74%) |
Sep 20, 2018 | 2.680 | 2.714 | 2.605 | 2.606 | 44,554 | -0.07(-2.76%) |
Sep 19, 2018 | 2.714 | 2.789 | 2.680 | 2.680 | 69,021 | -0.02(-0.92%) |
Sep 18, 2018 | 2.729 | 2.739 | 2.704 | 2.704 | 94,720 | -0.02(-0.91%) |
Sep 17, 2018 | 2.754 | 2.809 | 2.729 | 2.729 | 31,499 | -0.02(-0.90%) |
Sep 14, 2018 | 2.799 | 2.823 | 2.754 | 2.754 | 34,663 | -0.02(-0.89%) |
Sep 13, 2018 | 2.799 | 2.818 | 2.779 | 2.779 | 21,198 | -0.01(-0.36%) |
Sep 12, 2018 | 2.794 | 2.843 | 2.789 | 2.789 | 45,620 | +0.00(+0.00%) |
Sep 11, 2018 | 2.769 | 2.847 | 2.769 | 2.789 | 38,429 | +0.03(+1.26%) |
Sep 10, 2018 | 2.794 | 2.817 | 2.754 | 2.754 | 41,817 | -0.03(-1.25%) |
Sep 07, 2018 | 2.759 | 2.853 | 2.759 | 2.789 | 25,795 | +0.03(+1.08%) |
Sep 06, 2018 | 2.838 | 2.838 | 2.759 | 2.759 | 480,873 | -0.08(-2.80%) |
Sep 05, 2018 | 2.833 | 2.868 | 2.822 | 2.838 | 30,920 | -0.00(-0.17%) |
Sep 04, 2018 | 2.913 | 2.926 | 2.828 | 2.843 | 66,996 | -0.06(-2.22%) |
Aug 31, 2018 | 2.908 | 2.908 | 2.908 | 0 | -0.01(-0.51%) | |
Aug 30, 2018 | 2.809 | 2.952 | 2.809 | 2.923 | 98,467 | +0.10(+3.70%) |
Aug 29, 2018 | 2.828 | 2.828 | 2.770 | 2.818 | 23,474 | +0.06(+2.16%) |
Aug 28, 2018 | 2.804 | 2.952 | 2.759 | 2.759 | 100,174 | -0.09(-3.30%) |
Aug 27, 2018 | 2.759 | 2.882 | 2.721 | 2.853 | 119,642 | +0.09(+3.42%) |
Aug 24, 2018 | 2.913 | 2.913 | 2.734 | 2.759 | 77,790 | -0.09(-3.30%) |
Aug 23, 2018 | 2.833 | 2.918 | 2.828 | 2.853 | 64,632 | +0.02(+0.88%) |
Aug 22, 2018 | 2.804 | 2.878 | 2.791 | 2.828 | 54,543 | +0.00(+0.18%) |
Aug 21, 2018 | 2.769 | 2.833 | 2.737 | 2.823 | 38,613 | +0.09(+3.45%) |
Aug 20, 2018 | 2.779 | 2.799 | 2.694 | 2.729 | 56,256 | -0.05(-1.79%) |
Aug 17, 2018 | 2.714 | 2.809 | 2.714 | 2.779 | 54,211 | +0.06(+2.38%) |
Aug 16, 2018 | 2.729 | 2.766 | 2.689 | 2.714 | 35,688 | +0.01(+0.37%) |
Aug 15, 2018 | 2.883 | 2.888 | 2.680 | 2.704 | 183,236 | -0.15(-5.38%) |
Aug 14, 2018 | 2.942 | 2.963 | 2.828 | 2.858 | 73,560 | -0.01(-0.52%) |
Aug 13, 2018 | 2.893 | 2.933 | 2.843 | 2.873 | 74,245 | -0.01(-0.34%) |
Aug 10, 2018 | 2.942 | 2.987 | 2.853 | 2.883 | 230,146 | +0.00(+0.17%) |
Aug 09, 2018 | 2.754 | 2.898 | 2.754 | 2.878 | 84,592 | +0.14(+5.07%) |
Aug 08, 2018 | 2.739 | 2.818 | 2.724 | 2.739 | 80,335 | +0.01(+0.55%) |
Aug 07, 2018 | 2.675 | 2.758 | 2.675 | 2.724 | 49,697 | +0.06(+2.23%) |
Aug 06, 2018 | 2.699 | 2.744 | 2.660 | 2.665 | 68,759 | -0.02(-0.74%) |
Aug 03, 2018 | 2.754 | 2.754 | 2.665 | 2.684 | 307,534 | -0.04(-1.46%) |
Aug 02, 2018 | 2.675 | 2.774 | 2.675 | 2.724 | 84,392 | +0.04(+1.67%) |
Aug 01, 2018 | 2.769 | 2.789 | 2.680 | 2.680 | 128,178 | -0.15(-5.26%) |
Jul 31, 2018 | 2.913 | 2.913 | 2.828 | 2.828 | 43,842 | -0.03(-1.21%) |
Jul 30, 2018 | 2.809 | 2.898 | 2.754 | 2.863 | 70,595 | +0.11(+3.96%) |
Jul 27, 2018 | 3.017 | 3.037 | 2.650 | 2.754 | 243,850 | -0.24(-8.11%) |
Jul 26, 2018 | 3.026 | 3.035 | 2.978 | 2.997 | 212,697 | -0.01(-0.48%) |
Jul 25, 2018 | 3.050 | 3.050 | 3.011 | 3.011 | 98,700 | -0.02(-0.79%) |
Jul 24, 2018 | 3.045 | 3.065 | 3.007 | 3.035 | 120,436 | +0.01(+0.32%) |
Jul 23, 2018 | 3.026 | 3.050 | 2.950 | 3.026 | 122,300 | +0.00(+0.16%) |
Jul 20, 2018 | 2.872 | 3.050 | 2.872 | 3.021 | 291,906 | +0.20(+6.97%) |
Jul 19, 2018 | 2.896 | 2.944 | 2.824 | 2.824 | 345,462 | -0.06(-2.00%) |
Jul 18, 2018 | 2.906 | 2.968 | 2.795 | 2.882 | 181,248 | +0.00(+0.17%) |
Jul 17, 2018 | 2.843 | 2.911 | 2.811 | 2.877 | 405,974 | +0.02(+0.67%) |
Jul 16, 2018 | 2.858 | 2.906 | 2.824 | 2.858 | 81,673 | +0.04(+1.36%) |
Jul 13, 2018 | 2.863 | 2.896 | 2.815 | 2.819 | 33,129 | -0.02(-0.84%) |
Jul 12, 2018 | 2.882 | 2.913 | 2.781 | 2.843 | 111,450 | -0.04(-1.33%) |
Jul 11, 2018 | 2.843 | 2.882 | 2.762 | 2.882 | 57,422 | +0.03(+1.01%) |
Jul 10, 2018 | 2.882 | 2.925 | 2.762 | 2.853 | 130,607 | -0.02(-0.83%) |
Jul 09, 2018 | 2.834 | 2.901 | 2.762 | 2.877 | 157,590 | +0.09(+3.10%) |
Jul 06, 2018 | 2.680 | 2.801 | 2.680 | 2.791 | 144,319 | +0.13(+5.06%) |
Jul 05, 2018 | 2.694 | 2.792 | 2.652 | 2.656 | 218,646 | -0.04(-1.43%) |
Jul 03, 2018 | 2.694 | 2.694 | 2.694 | 0 | +0.13(+5.25%) |