Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.260 | 2.292 | 2.202 | 2.211 | 18,627,124 | -0.02(-1.10%) |
Sep 27, 2018 | 2.276 | 2.301 | 2.227 | 2.235 | 22,465,052 | -0.08(-3.53%) |
Sep 26, 2018 | 2.432 | 2.432 | 2.272 | 2.317 | 20,783,370 | -0.11(-4.71%) |
Sep 25, 2018 | 2.423 | 2.481 | 2.415 | 2.432 | 8,978,137 | +0.02(+1.02%) |
Sep 24, 2018 | 2.448 | 2.481 | 2.399 | 2.407 | 12,014,267 | -0.01(-0.34%) |
Sep 21, 2018 | 2.415 | 2.481 | 2.374 | 2.415 | 28,550,646 | -0.05(-1.99%) |
Sep 20, 2018 | 2.514 | 2.530 | 2.407 | 2.464 | 9,901,107 | -0.02(-0.66%) |
Sep 19, 2018 | 2.464 | 2.530 | 2.448 | 2.481 | 12,188,315 | +0.02(+0.66%) |
Sep 18, 2018 | 2.489 | 2.514 | 2.440 | 2.464 | 8,821,434 | +0.00(+0.00%) |
Sep 17, 2018 | 2.391 | 2.497 | 2.374 | 2.464 | 17,084,770 | +0.10(+4.15%) |
Sep 14, 2018 | 2.374 | 2.432 | 2.342 | 2.366 | 17,909,436 | +0.01(+0.35%) |
Sep 13, 2018 | 2.350 | 2.382 | 2.276 | 2.358 | 13,973,698 | +0.05(+2.13%) |
Sep 12, 2018 | 2.219 | 2.358 | 2.207 | 2.309 | 12,853,618 | +0.07(+3.30%) |
Sep 11, 2018 | 2.227 | 2.252 | 2.186 | 2.235 | 8,700,521 | -0.01(-0.37%) |
Sep 10, 2018 | 2.309 | 2.342 | 2.227 | 2.243 | 9,099,975 | -0.07(-3.18%) |
Sep 07, 2018 | 2.284 | 2.342 | 2.252 | 2.317 | 7,688,018 | +0.02(+1.07%) |
Sep 06, 2018 | 2.325 | 2.383 | 2.280 | 2.292 | 7,424,130 | +0.00(+0.00%) |
Sep 05, 2018 | 2.333 | 2.342 | 2.276 | 2.292 | 6,206,404 | -0.02(-1.06%) |
Sep 04, 2018 | 2.432 | 2.448 | 2.301 | 2.317 | 11,783,445 | -0.14(-5.67%) |
Aug 31, 2018 | 2.456 | 2.456 | 2.456 | 0 | +0.01(+0.33%) | |
Aug 30, 2018 | 2.456 | 2.473 | 2.432 | 2.448 | 6,298,113 | -0.03(-1.32%) |
Aug 29, 2018 | 2.432 | 2.497 | 2.432 | 2.481 | 6,836,891 | +0.05(+2.02%) |
Aug 28, 2018 | 2.505 | 2.522 | 2.419 | 2.432 | 8,527,143 | -0.04(-1.66%) |
Aug 27, 2018 | 2.456 | 2.522 | 2.456 | 2.473 | 7,351,202 | +0.02(+1.00%) |
Aug 24, 2018 | 2.391 | 2.497 | 2.383 | 2.448 | 10,954,250 | +0.08(+3.46%) |
Aug 23, 2018 | 2.399 | 2.399 | 2.333 | 2.366 | 9,476,293 | -0.02(-0.69%) |
Aug 22, 2018 | 2.366 | 2.407 | 2.350 | 2.383 | 7,952,068 | +0.03(+1.39%) |
Aug 21, 2018 | 2.350 | 2.374 | 2.309 | 2.350 | 8,989,878 | +0.00(+0.00%) |
Aug 20, 2018 | 2.350 | 2.395 | 2.309 | 2.350 | 15,854,849 | -0.02(-0.69%) |
Aug 17, 2018 | 2.317 | 2.440 | 2.313 | 2.366 | 17,664,304 | +0.07(+2.85%) |
Aug 16, 2018 | 2.358 | 2.399 | 2.286 | 2.301 | 13,229,085 | -0.04(-1.75%) |
Aug 15, 2018 | 2.481 | 2.489 | 2.276 | 2.342 | 20,493,438 | -0.18(-7.14%) |
Aug 14, 2018 | 2.554 | 2.571 | 2.505 | 2.522 | 6,454,990 | -0.02(-0.96%) |
Aug 13, 2018 | 2.563 | 2.579 | 2.505 | 2.546 | 13,307,914 | -0.03(-1.27%) |
Aug 10, 2018 | 2.661 | 2.661 | 2.571 | 2.579 | 11,069,427 | -0.07(-2.78%) |
Aug 09, 2018 | 2.702 | 2.735 | 2.628 | 2.653 | 9,411,262 | -0.05(-1.82%) |
Aug 08, 2018 | 2.735 | 2.743 | 2.677 | 2.702 | 8,023,783 | -0.02(-0.60%) |
Aug 07, 2018 | 2.825 | 2.825 | 2.718 | 2.718 | 8,027,330 | -0.07(-2.64%) |
Aug 06, 2018 | 2.792 | 2.833 | 2.792 | 2.792 | 3,669,777 | -0.02(-0.58%) |
Aug 03, 2018 | 2.825 | 2.882 | 2.800 | 2.808 | 7,089,538 | +0.01(+0.29%) |
Aug 02, 2018 | 2.890 | 2.907 | 2.784 | 2.800 | 10,922,256 | -0.12(-4.20%) |
Aug 01, 2018 | 2.923 | 2.964 | 2.915 | 2.923 | 4,556,585 | -0.02(-0.83%) |
Jul 31, 2018 | 2.947 | 2.972 | 2.931 | 2.947 | 7,744,777 | +0.00(+0.00%) |
Jul 30, 2018 | 2.939 | 2.972 | 2.923 | 2.947 | 6,008,266 | +0.01(+0.28%) |
Jul 27, 2018 | 2.956 | 2.997 | 2.931 | 2.939 | 6,270,721 | +0.00(+0.00%) |
Jul 26, 2018 | 2.980 | 3.013 | 2.939 | 2.939 | 8,993,425 | -0.07(-2.45%) |
Jul 25, 2018 | 3.013 | 3.026 | 2.947 | 3.013 | 7,352,361 | +0.01(+0.27%) |
Jul 24, 2018 | 3.005 | 3.029 | 2.988 | 3.005 | 8,355,171 | +0.02(+0.82%) |
Jul 23, 2018 | 2.988 | 3.013 | 2.956 | 2.980 | 5,912,927 | -0.04(-1.36%) |
Jul 20, 2018 | 3.013 | 3.054 | 2.997 | 3.021 | 7,066,780 | +0.04(+1.37%) |
Jul 19, 2018 | 2.988 | 3.070 | 2.972 | 2.980 | 10,310,510 | -0.06(-1.89%) |
Jul 18, 2018 | 3.062 | 3.099 | 3.029 | 3.038 | 5,816,956 | -0.04(-1.33%) |
Jul 17, 2018 | 3.038 | 3.103 | 3.021 | 3.078 | 6,476,864 | +0.02(+0.80%) |
Jul 16, 2018 | 3.062 | 3.100 | 3.054 | 3.054 | 3,873,096 | -0.03(-1.06%) |
Jul 13, 2018 | 3.054 | 3.119 | 3.029 | 3.087 | 3,966,597 | -0.02(-0.53%) |
Jul 12, 2018 | 3.103 | 3.163 | 3.087 | 3.103 | 5,500,077 | +0.01(+0.26%) |
Jul 11, 2018 | 3.136 | 3.177 | 3.062 | 3.095 | 6,229,701 | -0.09(-2.83%) |
Jul 10, 2018 | 3.160 | 3.193 | 3.136 | 3.185 | 3,515,622 | +0.01(+0.26%) |
Jul 09, 2018 | 3.234 | 3.242 | 3.177 | 3.177 | 6,700,783 | -0.04(-1.27%) |
Jul 06, 2018 | 3.152 | 3.222 | 3.152 | 3.218 | 7,883,893 | +0.05(+1.55%) |
Jul 05, 2018 | 3.169 | 3.185 | 3.136 | 3.169 | 10,670,609 | +0.02(+0.78%) |
Jul 03, 2018 | 3.144 | 3.144 | 3.144 | 0 | +0.10(+3.23%) |