Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.577 | 2.668 | 2.553 | 2.635 | 19,772,356 | +0.07(+2.90%) |
Jul 30, 2018 | 2.520 | 2.594 | 2.511 | 2.561 | 17,514,608 | +0.05(+1.97%) |
Jul 27, 2018 | 2.371 | 2.594 | 2.338 | 2.511 | 35,580,584 | +0.23(+10.14%) |
Jul 26, 2018 | 2.297 | 2.354 | 2.280 | 2.280 | 17,494,604 | -0.03(-1.43%) |
Jul 25, 2018 | 2.313 | 2.330 | 2.280 | 2.313 | 10,557,351 | +0.02(+1.08%) |
Jul 24, 2018 | 2.330 | 2.346 | 2.288 | 2.288 | 14,083,100 | -0.02(-0.72%) |
Jul 23, 2018 | 2.313 | 2.338 | 2.288 | 2.305 | 9,603,073 | -0.04(-1.76%) |
Jul 20, 2018 | 2.321 | 2.346 | 2.297 | 2.346 | 16,556,440 | +0.06(+2.53%) |
Jul 19, 2018 | 2.305 | 2.329 | 2.230 | 2.288 | 27,465,682 | -0.06(-2.46%) |
Jul 18, 2018 | 2.371 | 2.379 | 2.321 | 2.346 | 11,697,909 | -0.02(-1.05%) |
Jul 17, 2018 | 2.371 | 2.420 | 2.354 | 2.371 | 17,534,458 | -0.04(-1.71%) |
Jul 16, 2018 | 2.404 | 2.445 | 2.396 | 2.412 | 9,284,230 | +0.01(+0.34%) |
Jul 13, 2018 | 2.396 | 2.429 | 2.379 | 2.404 | 11,062,161 | +0.01(+0.34%) |
Jul 12, 2018 | 2.445 | 2.445 | 2.396 | 2.396 | 11,624,394 | +0.00(+0.00%) |
Jul 11, 2018 | 2.495 | 2.535 | 2.387 | 2.396 | 20,212,222 | -0.13(-5.23%) |
Jul 10, 2018 | 2.520 | 2.544 | 2.478 | 2.528 | 9,351,043 | -0.02(-0.65%) |
Jul 09, 2018 | 2.602 | 2.615 | 2.532 | 2.544 | 15,576,361 | -0.02(-0.65%) |
Jul 06, 2018 | 2.594 | 2.594 | 2.536 | 2.561 | 15,159,852 | -0.03(-1.27%) |
Jul 05, 2018 | 2.536 | 2.602 | 2.511 | 2.594 | 20,388,816 | +0.07(+2.61%) |
Jul 03, 2018 | 2.528 | 2.528 | 2.528 | 0 | +0.15(+6.25%) | |
Jul 02, 2018 | 2.387 | 2.396 | 2.338 | 2.379 | 13,431,447 | -0.02(-0.69%) |
Jun 29, 2018 | 2.453 | 2.387 | 2.396 | 12,731,118 | +0.02(+0.69%) | |
Jun 28, 2018 | 2.396 | 2.420 | 2.354 | 2.379 | 11,084,321 | -0.01(-0.29%) |
Jun 27, 2018 | 2.435 | 2.444 | 2.386 | 2.386 | 9,678,460 | -0.05(-2.03%) |
Jun 26, 2018 | 2.435 | 2.444 | 2.361 | 2.435 | 16,049,683 | -0.02(-0.67%) |
Jun 25, 2018 | 2.485 | 2.501 | 2.444 | 2.452 | 10,837,376 | -0.03(-1.32%) |
Jun 22, 2018 | 2.460 | 2.493 | 2.444 | 2.485 | 9,848,359 | +0.04(+1.68%) |
Jun 21, 2018 | 2.468 | 2.501 | 2.435 | 2.444 | 15,586,352 | -0.03(-1.33%) |
Jun 20, 2018 | 2.509 | 2.534 | 2.460 | 2.477 | 13,333,097 | -0.02(-0.99%) |
Jun 19, 2018 | 2.444 | 2.542 | 2.435 | 2.501 | 20,192,372 | +0.04(+1.67%) |
Jun 18, 2018 | 2.444 | 2.484 | 2.427 | 2.460 | 8,931,647 | +0.02(+1.01%) |
Jun 15, 2018 | 2.592 | 2.427 | 2.435 | 26,333,818 | -0.16(-6.03%) | |
Jun 14, 2018 | 2.509 | 2.608 | 2.493 | 2.592 | 20,329,142 | +0.12(+5.00%) |
Jun 13, 2018 | 2.452 | 2.501 | 2.411 | 2.468 | 13,040,377 | +0.00(+0.00%) |
Jun 12, 2018 | 2.468 | 2.497 | 2.444 | 2.468 | 10,206,597 | +0.00(+0.00%) |
Jun 11, 2018 | 2.394 | 2.485 | 2.386 | 2.468 | 12,537,335 | +0.06(+2.39%) |
Jun 08, 2018 | 2.394 | 2.411 | 2.370 | 2.411 | 5,119,248 | +0.02(+0.69%) |
Jun 07, 2018 | 2.411 | 2.411 | 2.357 | 2.394 | 8,353,184 | -0.01(-0.34%) |
Jun 06, 2018 | 2.370 | 2.403 | 8,775,383 | +0.02(+1.04%) | ||
Jun 05, 2018 | 2.328 | 2.394 | 2.320 | 2.378 | 12,108,823 | +0.05(+2.12%) |
Jun 04, 2018 | 2.370 | 2.386 | 2.320 | 2.328 | 8,127,291 | -0.03(-1.39%) |
Jun 01, 2018 | 2.386 | 2.409 | 2.353 | 2.361 | 10,645,937 | -0.03(-1.37%) |
May 31, 2018 | 2.394 | 2.419 | 2.378 | 2.394 | 10,862,633 | +0.00(+0.00%) |
May 30, 2018 | 2.370 | 2.427 | 2.364 | 2.394 | 8,907,859 | +0.03(+1.39%) |
May 29, 2018 | 2.328 | 2.386 | 2.312 | 2.361 | 8,036,254 | +0.00(+0.00%) |
May 25, 2018 | 2.361 | 2.361 | 2.361 | 0 | -0.02(-1.03%) | |
May 24, 2018 | 2.337 | 2.403 | 2.325 | 2.386 | 10,534,002 | +0.07(+3.20%) |
May 23, 2018 | 2.312 | 2.337 | 2.287 | 2.312 | 8,482,883 | +0.00(+0.00%) |
May 22, 2018 | 2.361 | 2.370 | 2.304 | 2.312 | 10,221,594 | -0.05(-2.09%) |
May 21, 2018 | 2.320 | 2.370 | 2.297 | 2.361 | 6,456,310 | +0.05(+2.14%) |
May 18, 2018 | 2.279 | 2.320 | 2.279 | 2.312 | 6,059,477 | +0.01(+0.36%) |
May 17, 2018 | 2.296 | 2.320 | 2.279 | 2.304 | 6,840,296 | +0.01(+0.36%) |
May 16, 2018 | 2.328 | 2.345 | 2.287 | 2.296 | 11,930,448 | -0.02(-1.06%) |
May 15, 2018 | 2.345 | 2.370 | 2.296 | 2.320 | 11,840,221 | -0.08(-3.42%) |
May 14, 2018 | 2.427 | 2.435 | 2.403 | 2.403 | 8,346,925 | -0.01(-0.34%) |
May 11, 2018 | 2.460 | 2.468 | 2.386 | 2.411 | 8,896,171 | -0.04(-1.68%) |
May 10, 2018 | 2.452 | 2.478 | 2.419 | 2.452 | 15,600,346 | +0.02(+1.02%) |
May 09, 2018 | 2.419 | 2.460 | 2.411 | 2.427 | 8,828,225 | +0.00(+0.00%) |
May 08, 2018 | 2.403 | 2.460 | 2.354 | 2.427 | 8,416,592 | +0.02(+1.03%) |
May 07, 2018 | 2.403 | 2.452 | 2.398 | 2.403 | 8,141,526 | -0.01(-0.34%) |
May 04, 2018 | 2.477 | 2.493 | 2.394 | 2.411 | 11,248,154 | -0.07(-2.66%) |
May 03, 2018 | 2.501 | 2.526 | 2.452 | 2.477 | 19,103,646 | +0.04(+1.69%) |
May 02, 2018 | 2.361 | 2.501 | 2.353 | 2.435 | 19,104,346 | +0.09(+3.86%) |