Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.950 | 2.000 | 1.900 | 2.000 | 413,217 | +0.12(+6.38%) |
Jul 30, 2018 | 1.930 | 1.950 | 1.870 | 1.880 | 323,637 | -0.04(-2.08%) |
Jul 27, 2018 | 1.970 | 1.990 | 1.910 | 1.920 | 415,900 | -0.03(-1.54%) |
Jul 26, 2018 | 2.050 | 2.050 | 1.950 | 1.950 | 472,356 | -0.09(-4.41%) |
Jul 25, 2018 | 1.970 | 2.067 | 1.950 | 2.040 | 567,951 | +0.08(+4.08%) |
Jul 24, 2018 | 2.130 | 2.140 | 1.950 | 1.960 | 1,258,366 | -0.18(-8.41%) |
Jul 23, 2018 | 2.110 | 2.140 | 2.080 | 2.140 | 633,322 | +0.07(+3.38%) |
Jul 20, 2018 | 2.060 | 2.160 | 2.050 | 2.070 | 537,355 | +0.00(+0.00%) |
Jul 19, 2018 | 2.000 | 2.090 | 1.991 | 2.070 | 362,716 | +0.07(+3.50%) |
Jul 18, 2018 | 2.030 | 2.030 | 1.990 | 2.000 | 262,365 | -0.02(-0.99%) |
Jul 17, 2018 | 2.050 | 2.070 | 2.015 | 2.020 | 356,671 | -0.03(-1.46%) |
Jul 16, 2018 | 2.090 | 2.110 | 2.010 | 2.050 | 421,893 | -0.01(-0.49%) |
Jul 13, 2018 | 2.020 | 2.115 | 2.014 | 2.060 | 480,442 | +0.05(+2.49%) |
Jul 12, 2018 | 1.990 | 2.040 | 1.970 | 2.010 | 249,390 | +0.01(+0.50%) |
Jul 11, 2018 | 1.980 | 2.020 | 1.930 | 2.000 | 359,920 | +0.01(+0.50%) |
Jul 10, 2018 | 2.010 | 2.080 | 1.980 | 1.990 | 545,308 | -0.02(-1.00%) |
Jul 09, 2018 | 1.990 | 2.030 | 1.950 | 2.010 | 355,938 | +0.03(+1.52%) |
Jul 06, 2018 | 1.910 | 2.000 | 1.910 | 1.980 | 509,662 | +0.08(+4.21%) |
Jul 05, 2018 | 1.960 | 1.980 | 1.875 | 1.900 | 613,917 | -0.05(-2.56%) |
Jul 03, 2018 | 1.950 | 1.950 | 1.950 | 0 | +0.05(+2.63%) | |
Jul 02, 2018 | 1.950 | 1.989 | 1.850 | 1.900 | 1,035,868 | -0.07(-3.55%) |
Jun 29, 2018 | 1.940 | 1.980 | 1.920 | 1.970 | 700,131 | +0.03(+1.55%) |
Jun 28, 2018 | 1.960 | 1.998 | 1.930 | 1.940 | 500,773 | -0.03(-1.52%) |
Jun 27, 2018 | 2.000 | 2.040 | 1.955 | 1.970 | 842,581 | -0.03(-1.50%) |
Jun 26, 2018 | 2.020 | 2.040 | 1.980 | 2.000 | 585,607 | -0.01(-0.50%) |
Jun 25, 2018 | 2.040 | 2.090 | 1.950 | 2.010 | 981,163 | -0.03(-1.47%) |
Jun 22, 2018 | 1.970 | 2.065 | 1.910 | 2.040 | 2,620,489 | +0.08(+4.08%) |
Jun 21, 2018 | 2.010 | 2.050 | 1.910 | 1.960 | 1,520,692 | -0.06(-2.97%) |
Jun 20, 2018 | 2.070 | 2.110 | 2.015 | 2.020 | 1,104,664 | -0.04(-1.94%) |
Jun 19, 2018 | 2.260 | 2.275 | 2.011 | 2.060 | 2,886,380 | -0.25(-10.82%) |
Jun 18, 2018 | 2.290 | 2.370 | 2.260 | 2.310 | 604,994 | -0.01(-0.43%) |
Jun 15, 2018 | 2.330 | 2.330 | 2.320 | 851,143 | -0.01(-0.43%) | |
Jun 14, 2018 | 2.330 | 2.380 | 2.190 | 2.330 | 1,599,059 | -0.01(-0.43%) |
Jun 13, 2018 | 2.450 | 2.460 | 2.320 | 2.340 | 1,029,568 | -0.12(-4.68%) |
Jun 12, 2018 | 2.470 | 2.580 | 2.450 | 2.455 | 958,827 | +0.02(+0.61%) |
Jun 11, 2018 | 2.730 | 2.740 | 2.400 | 2.440 | 2,865,691 | -0.30(-10.95%) |
Jun 08, 2018 | 2.680 | 2.860 | 2.650 | 2.740 | 1,564,284 | +0.01(+0.37%) |
Jun 07, 2018 | 3.050 | 3.090 | 2.710 | 2.730 | 5,008,012 | -0.06(-2.15%) |
Jun 06, 2018 | 2.850 | 2.880 | 2.750 | 2.790 | 1,391,205 | +0.00(+0.00%) |
Jun 05, 2018 | 2.760 | 2.810 | 2.700 | 2.790 | 1,223,273 | +0.08(+2.95%) |
Jun 04, 2018 | 2.550 | 2.780 | 2.540 | 2.710 | 2,083,599 | +0.19(+7.54%) |
Jun 01, 2018 | 2.470 | 2.530 | 2.430 | 2.520 | 1,007,040 | +0.08(+3.28%) |
May 31, 2018 | 2.460 | 2.494 | 2.410 | 2.440 | 519,771 | -0.02(-0.81%) |
May 30, 2018 | 2.490 | 2.500 | 2.420 | 2.460 | 808,374 | +0.00(+0.00%) |
May 29, 2018 | 2.470 | 2.510 | 2.395 | 2.460 | 663,572 | -0.01(-0.40%) |
May 25, 2018 | 2.470 | 2.470 | 2.470 | 0 | +0.02(+0.82%) | |
May 24, 2018 | 2.400 | 2.450 | 2.287 | 2.450 | 634,873 | +0.08(+3.38%) |
May 23, 2018 | 2.470 | 2.490 | 2.270 | 2.370 | 986,663 | -0.10(-4.05%) |
May 22, 2018 | 2.550 | 2.560 | 2.450 | 2.470 | 862,507 | -0.06(-2.37%) |
May 21, 2018 | 2.490 | 2.580 | 2.465 | 2.530 | 744,039 | +0.08(+3.27%) |
May 18, 2018 | 2.440 | 2.527 | 2.400 | 2.450 | 2,093,670 | +0.02(+0.82%) |
May 17, 2018 | 2.440 | 2.450 | 2.340 | 2.430 | 968,477 | +0.02(+0.83%) |
May 16, 2018 | 2.250 | 2.420 | 2.250 | 2.410 | 1,665,356 | +0.17(+7.59%) |
May 15, 2018 | 2.230 | 2.370 | 2.150 | 2.240 | 1,218,216 | +0.03(+1.36%) |
May 14, 2018 | 2.090 | 2.280 | 2.090 | 2.210 | 1,408,681 | +0.13(+6.25%) |
May 11, 2018 | 2.090 | 2.167 | 2.060 | 2.080 | 550,899 | -0.02(-0.95%) |
May 10, 2018 | 2.100 | 2.180 | 2.060 | 2.100 | 621,616 | +0.01(+0.48%) |
May 09, 2018 | 2.090 | 2.100 | 2.063 | 2.090 | 492,600 | +0.01(+0.48%) |
May 08, 2018 | 2.070 | 2.090 | 2.040 | 2.080 | 214,135 | +0.01(+0.48%) |
May 07, 2018 | 2.100 | 2.100 | 2.055 | 2.070 | 185,086 | -0.01(-0.48%) |
May 04, 2018 | 2.020 | 2.097 | 2.010 | 2.080 | 355,361 | +0.06(+2.97%) |
May 03, 2018 | 2.060 | 2.070 | 2.010 | 2.020 | 188,657 | -0.04(-1.94%) |
May 02, 2018 | 2.010 | 2.090 | 2.010 | 2.060 | 441,500 | +0.03(+1.48%) |