Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.556 | 2.572 | 2.548 | 2.568 | 60,745 | +0.00(+0.11%) |
Sep 27, 2018 | 2.560 | 2.574 | 2.548 | 2.565 | 34,960 | -0.00(-0.11%) |
Sep 26, 2018 | 2.572 | 2.588 | 2.564 | 2.568 | 81,971 | -0.02(-0.93%) |
Sep 25, 2018 | 2.560 | 2.616 | 2.560 | 2.592 | 74,014 | -0.03(-1.07%) |
Sep 24, 2018 | 2.628 | 2.656 | 2.616 | 2.620 | 13,694 | -0.02(-0.76%) |
Sep 21, 2018 | 2.632 | 2.640 | 2.600 | 2.640 | 14,998 | +0.03(+1.06%) |
Sep 20, 2018 | 2.600 | 2.620 | 2.560 | 2.613 | 130,838 | +0.02(+0.77%) |
Sep 19, 2018 | 2.600 | 2.620 | 2.565 | 2.593 | 37,122 | +0.00(+0.05%) |
Sep 18, 2018 | 2.575 | 2.604 | 2.575 | 2.591 | 71,724 | +0.02(+0.58%) |
Sep 17, 2018 | 2.592 | 2.604 | 2.576 | 2.576 | 30,457 | -0.00(-0.16%) |
Sep 14, 2018 | 2.596 | 2.596 | 2.568 | 2.580 | 18,748 | -0.00(-0.15%) |
Sep 13, 2018 | 2.568 | 2.604 | 2.568 | 2.584 | 87,978 | +0.01(+0.47%) |
Sep 12, 2018 | 2.552 | 2.574 | 2.552 | 2.572 | 16,803 | +0.01(+0.31%) |
Sep 11, 2018 | 2.549 | 2.587 | 2.548 | 2.564 | 47,769 | +0.00(+0.16%) |
Sep 10, 2018 | 2.560 | 2.568 | 2.552 | 2.560 | 50,583 | -0.01(-0.31%) |
Sep 07, 2018 | 2.544 | 2.588 | 2.544 | 2.568 | 39,997 | -0.01(-0.50%) |
Sep 06, 2018 | 2.588 | 2.620 | 2.573 | 2.581 | 55,946 | +0.00(+0.04%) |
Sep 05, 2018 | 2.576 | 2.617 | 2.576 | 2.580 | 126,328 | -0.01(-0.31%) |
Sep 04, 2018 | 2.604 | 2.610 | 2.584 | 2.588 | 86,661 | +0.00(+0.00%) |
Aug 31, 2018 | 2.588 | 2.588 | 2.588 | 0 | -0.01(-0.46%) | |
Aug 30, 2018 | 2.616 | 2.636 | 2.600 | 2.600 | 31,975 | -0.02(-0.59%) |
Aug 29, 2018 | 2.604 | 2.620 | 2.604 | 2.616 | 53,816 | +0.01(+0.44%) |
Aug 28, 2018 | 2.624 | 2.624 | 2.604 | 2.604 | 40,639 | -0.02(-0.61%) |
Aug 27, 2018 | 2.624 | 2.631 | 2.592 | 2.620 | 120,376 | +0.02(+0.77%) |
Aug 24, 2018 | 2.596 | 2.616 | 2.588 | 2.600 | 80,244 | -0.00(-0.15%) |
Aug 23, 2018 | 2.604 | 2.624 | 2.600 | 2.604 | 13,896 | -0.02(-0.61%) |
Aug 22, 2018 | 2.620 | 2.632 | 2.582 | 2.620 | 46,646 | -0.00(-0.01%) |
Aug 21, 2018 | 2.608 | 2.624 | 2.608 | 2.620 | 27,590 | +0.02(+0.62%) |
Aug 20, 2018 | 2.604 | 2.620 | 2.580 | 2.604 | 62,263 | -0.00(-0.15%) |
Aug 17, 2018 | 2.580 | 2.608 | 2.580 | 2.608 | 61,995 | +0.01(+0.31%) |
Aug 16, 2018 | 2.588 | 2.603 | 2.588 | 2.600 | 48,711 | +0.00(+0.15%) |
Aug 15, 2018 | 2.608 | 2.608 | 2.592 | 2.596 | 25,040 | -0.01(-0.29%) |
Aug 14, 2018 | 2.600 | 2.609 | 2.596 | 2.604 | 23,268 | -0.00(-0.02%) |
Aug 13, 2018 | 2.620 | 2.632 | 2.604 | 2.604 | 93,230 | -0.03(-1.06%) |
Aug 10, 2018 | 2.628 | 2.632 | 2.604 | 2.632 | 15,748 | -0.01(-0.25%) |
Aug 09, 2018 | 2.636 | 2.640 | 2.636 | 2.639 | 2,992 | -0.01(-0.20%) |
Aug 08, 2018 | 2.640 | 2.644 | 2.636 | 2.644 | 33,440 | +0.00(+0.00%) |
Aug 07, 2018 | 2.632 | 2.644 | 2.628 | 2.644 | 60,563 | +0.01(+0.20%) |
Aug 06, 2018 | 2.644 | 2.644 | 2.632 | 2.639 | 8,474 | -0.00(-0.05%) |
Aug 03, 2018 | 2.616 | 2.640 | 2.616 | 2.640 | 20,248 | +0.01(+0.30%) |
Aug 02, 2018 | 2.624 | 2.632 | 2.612 | 2.632 | 24,190 | -0.01(-0.45%) |
Aug 01, 2018 | 2.636 | 2.655 | 2.636 | 2.644 | 35,497 | -0.01(-0.45%) |
Jul 31, 2018 | 2.659 | 2.659 | 2.640 | 2.656 | 70,332 | -0.00(-0.02%) |
Jul 30, 2018 | 2.632 | 2.682 | 2.632 | 2.657 | 41,147 | -0.04(-1.32%) |
Jul 27, 2018 | 2.700 | 2.700 | 2.656 | 2.692 | 14,748 | +0.02(+0.75%) |
Jul 26, 2018 | 2.656 | 2.678 | 2.656 | 2.672 | 30,952 | -0.01(-0.30%) |
Jul 25, 2018 | 2.676 | 2.688 | 2.676 | 2.680 | 122,616 | -0.02(-0.74%) |
Jul 24, 2018 | 2.700 | 2.700 | 2.684 | 2.700 | 108,439 | -0.00(-0.15%) |
Jul 23, 2018 | 2.688 | 2.704 | 2.681 | 2.704 | 72,234 | +0.02(+0.64%) |
Jul 20, 2018 | 2.684 | 2.688 | 2.680 | 2.687 | 6,639 | +0.00(+0.11%) |
Jul 19, 2018 | 2.677 | 2.688 | 2.677 | 2.684 | 37,312 | -0.01(-0.30%) |
Jul 18, 2018 | 2.672 | 2.692 | 2.672 | 2.692 | 43,001 | +0.01(+0.30%) |
Jul 17, 2018 | 2.672 | 2.684 | 2.672 | 2.684 | 1,912 | +0.00(+0.00%) |
Jul 16, 2018 | 2.684 | 2.684 | 2.672 | 2.684 | 40,354 | +0.01(+0.21%) |
Jul 13, 2018 | 2.668 | 2.680 | 2.668 | 2.679 | 18,473 | -0.01(-0.21%) |
Jul 12, 2018 | 2.680 | 2.688 | 2.668 | 2.684 | 16,141 | +0.01(+0.43%) |
Jul 11, 2018 | 2.684 | 2.692 | 2.672 | 2.673 | 23,825 | -0.00(-0.13%) |
Jul 10, 2018 | 2.704 | 2.704 | 2.661 | 2.676 | 23,128 | -0.02(-0.74%) |
Jul 09, 2018 | 2.676 | 2.704 | 2.676 | 2.696 | 22,040 | +0.03(+1.25%) |
Jul 06, 2018 | 2.648 | 2.664 | 2.644 | 2.663 | 20,058 | +0.02(+0.71%) |
Jul 05, 2018 | 2.624 | 2.644 | 2.624 | 2.644 | 77,487 | +0.01(+0.30%) |
Jul 03, 2018 | 2.636 | 2.636 | 2.636 | 0 | +0.00(+0.15%) |