Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.210 | 2.233 | 2.140 | 2.190 | 194,255 | -0.01(-0.45%) |
Jul 30, 2018 | 2.150 | 2.270 | 2.140 | 2.200 | 283,789 | +0.05(+2.33%) |
Jul 27, 2018 | 2.240 | 2.250 | 2.110 | 2.150 | 531,000 | -0.09(-4.02%) |
Jul 26, 2018 | 2.350 | 2.350 | 2.220 | 2.240 | 370,797 | -0.13(-5.49%) |
Jul 25, 2018 | 2.290 | 2.430 | 2.160 | 2.370 | 1,041,539 | +0.14(+6.28%) |
Jul 24, 2018 | 2.560 | 2.570 | 2.223 | 2.230 | 1,162,431 | -0.32(-12.55%) |
Jul 23, 2018 | 2.580 | 2.630 | 2.535 | 2.550 | 498,871 | -0.04(-1.54%) |
Jul 20, 2018 | 2.650 | 2.670 | 2.560 | 2.590 | 474,930 | -0.07(-2.63%) |
Jul 19, 2018 | 2.650 | 2.680 | 2.550 | 2.660 | 438,876 | +0.00(+0.00%) |
Jul 18, 2018 | 2.640 | 2.680 | 2.560 | 2.660 | 256,695 | +0.03(+1.14%) |
Jul 17, 2018 | 2.600 | 2.690 | 2.560 | 2.630 | 258,490 | +0.03(+1.15%) |
Jul 16, 2018 | 2.800 | 2.810 | 2.520 | 2.600 | 575,906 | -0.17(-6.14%) |
Jul 13, 2018 | 2.720 | 2.824 | 2.680 | 2.770 | 352,347 | +0.06(+2.21%) |
Jul 12, 2018 | 2.620 | 2.750 | 2.505 | 2.710 | 356,670 | +0.12(+4.63%) |
Jul 11, 2018 | 2.600 | 2.690 | 2.452 | 2.590 | 1,204,595 | -0.11(-4.07%) |
Jul 10, 2018 | 2.660 | 2.770 | 2.610 | 2.700 | 473,501 | +0.03(+1.12%) |
Jul 09, 2018 | 2.730 | 2.740 | 2.550 | 2.670 | 936,297 | -0.03(-1.11%) |
Jul 06, 2018 | 2.460 | 2.740 | 2.440 | 2.700 | 747,972 | +0.23(+9.31%) |
Jul 05, 2018 | 2.580 | 2.629 | 2.360 | 2.470 | 734,955 | -0.02(-0.80%) |
Jul 03, 2018 | 2.490 | 2.490 | 2.490 | 0 | -0.37(-12.94%) | |
Jul 02, 2018 | 2.140 | 2.876 | 2.100 | 2.860 | 2,724,601 | +0.77(+36.84%) |
Jun 29, 2018 | 2.150 | 2.160 | 1.960 | 2.090 | 1,035,785 | -0.03(-1.42%) |
Jun 28, 2018 | 2.220 | 2.230 | 2.110 | 2.120 | 578,294 | -0.10(-4.50%) |
Jun 27, 2018 | 2.430 | 2.450 | 2.210 | 2.220 | 754,699 | -0.21(-8.64%) |
Jun 26, 2018 | 2.370 | 2.500 | 2.311 | 2.430 | 568,962 | +0.05(+2.10%) |
Jun 25, 2018 | 2.640 | 2.700 | 2.350 | 2.380 | 670,962 | -0.25(-9.51%) |
Jun 22, 2018 | 2.560 | 2.890 | 2.522 | 2.630 | 6,120,078 | +0.12(+4.78%) |
Jun 21, 2018 | 2.140 | 2.560 | 2.090 | 2.510 | 1,270,908 | +0.36(+16.74%) |
Jun 20, 2018 | 2.140 | 2.177 | 2.060 | 2.150 | 627,507 | +0.00(+0.00%) |
Jun 19, 2018 | 2.300 | 2.310 | 2.020 | 2.150 | 819,019 | -0.16(-6.93%) |
Jun 18, 2018 | 2.530 | 2.530 | 2.300 | 2.310 | 863,956 | -0.26(-10.12%) |
Jun 15, 2018 | 2.590 | 2.510 | 2.570 | 609,092 | +0.06(+2.39%) | |
Jun 14, 2018 | 2.640 | 2.700 | 2.400 | 2.510 | 855,780 | -0.08(-3.09%) |
Jun 13, 2018 | 2.330 | 2.650 | 2.330 | 2.590 | 963,802 | +0.25(+10.68%) |
Jun 12, 2018 | 2.430 | 2.457 | 2.290 | 2.340 | 487,929 | -0.04(-1.68%) |
Jun 11, 2018 | 2.240 | 2.440 | 2.240 | 2.380 | 674,007 | +0.14(+6.25%) |
Jun 08, 2018 | 2.300 | 2.470 | 2.176 | 2.240 | 892,134 | -0.07(-3.03%) |
Jun 07, 2018 | 2.010 | 2.310 | 1.990 | 2.310 | 768,976 | +0.31(+15.50%) |
Jun 06, 2018 | 2.020 | 1.930 | 2.000 | 363,355 | +0.04(+2.04%) | |
Jun 05, 2018 | 1.910 | 2.060 | 1.895 | 1.960 | 722,771 | +0.08(+4.26%) |
Jun 04, 2018 | 1.770 | 1.960 | 1.760 | 1.880 | 1,270,188 | +0.13(+7.43%) |
Jun 01, 2018 | 1.820 | 1.820 | 1.630 | 1.750 | 6,112,969 | -0.06(-3.31%) |
May 31, 2018 | 1.820 | 1.870 | 1.740 | 1.810 | 1,084,540 | +0.00(+0.00%) |
May 30, 2018 | 1.870 | 1.880 | 1.650 | 1.810 | 1,862,950 | -0.02(-1.09%) |
May 29, 2018 | 2.060 | 2.060 | 1.800 | 1.830 | 1,522,843 | -0.37(-16.82%) |
May 25, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.04(+1.85%) | |
May 24, 2018 | 2.140 | 2.190 | 2.120 | 2.160 | 135,554 | +0.02(+0.93%) |
May 23, 2018 | 2.230 | 2.260 | 2.110 | 2.140 | 356,196 | -0.09(-4.04%) |
May 22, 2018 | 2.220 | 2.470 | 2.200 | 2.230 | 549,848 | +0.01(+0.45%) |
May 21, 2018 | 2.150 | 2.250 | 2.150 | 2.220 | 243,716 | +0.09(+4.23%) |
May 18, 2018 | 2.120 | 2.170 | 2.080 | 2.130 | 386,052 | +0.02(+0.95%) |
May 17, 2018 | 2.160 | 2.190 | 2.080 | 2.110 | 464,976 | -0.03(-1.40%) |
May 16, 2018 | 2.140 | 2.200 | 2.080 | 2.140 | 435,808 | +0.02(+0.94%) |
May 15, 2018 | 2.240 | 2.270 | 2.110 | 2.120 | 370,818 | -0.14(-6.19%) |
May 14, 2018 | 2.340 | 2.340 | 2.240 | 2.260 | 470,952 | -0.09(-3.83%) |
May 11, 2018 | 2.270 | 2.390 | 2.270 | 2.350 | 259,537 | +0.08(+3.52%) |
May 10, 2018 | 2.230 | 2.370 | 2.210 | 2.270 | 192,778 | +0.04(+1.79%) |
May 09, 2018 | 2.170 | 2.260 | 2.120 | 2.230 | 370,590 | +0.06(+2.76%) |
May 08, 2018 | 2.300 | 2.360 | 2.150 | 2.170 | 586,609 | -0.17(-7.26%) |
May 07, 2018 | 2.290 | 2.413 | 2.270 | 2.340 | 288,819 | +0.05(+2.18%) |
May 04, 2018 | 2.160 | 2.400 | 2.120 | 2.290 | 422,982 | +0.12(+5.53%) |
May 03, 2018 | 2.170 | 2.220 | 2.100 | 2.170 | 124,686 | -0.02(-0.91%) |
May 02, 2018 | 2.120 | 2.230 | 2.090 | 2.190 | 195,642 | +0.05(+2.34%) |