Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.835 | 1.904 | 1.771 | 1.796 | 1,975,081 | -0.03(-1.61%) |
Jul 30, 2018 | 1.737 | 1.835 | 1.717 | 1.825 | 1,824,937 | +0.09(+5.08%) |
Jul 27, 2018 | 1.816 | 1.825 | 1.717 | 1.737 | 1,334,686 | -0.06(-3.28%) |
Jul 26, 2018 | 1.835 | 1.845 | 1.757 | 1.796 | 1,602,641 | -0.04(-2.14%) |
Jul 25, 2018 | 1.904 | 1.933 | 1.825 | 1.835 | 1,018,358 | -0.07(-3.61%) |
Jul 24, 2018 | 2.022 | 2.061 | 1.816 | 1.904 | 2,673,046 | -0.12(-5.83%) |
Jul 23, 2018 | 2.090 | 2.090 | 2.012 | 2.022 | 870,199 | -0.06(-2.83%) |
Jul 20, 2018 | 2.188 | 2.218 | 2.071 | 2.080 | 672,938 | -0.12(-5.36%) |
Jul 19, 2018 | 2.090 | 2.208 | 2.051 | 2.198 | 925,058 | +0.10(+4.67%) |
Jul 18, 2018 | 2.100 | 2.110 | 2.022 | 2.100 | 898,926 | -0.01(-0.46%) |
Jul 17, 2018 | 2.031 | 2.139 | 2.026 | 2.110 | 876,333 | +0.07(+3.37%) |
Jul 16, 2018 | 2.169 | 2.198 | 2.012 | 2.041 | 1,200,390 | -0.11(-5.02%) |
Jul 13, 2018 | 2.169 | 2.198 | 2.139 | 2.149 | 558,051 | -0.02(-0.90%) |
Jul 12, 2018 | 2.198 | 2.227 | 2.139 | 2.169 | 674,085 | -0.01(-0.45%) |
Jul 11, 2018 | 2.188 | 2.228 | 2.169 | 2.179 | 664,331 | -0.03(-1.33%) |
Jul 10, 2018 | 2.316 | 2.345 | 2.179 | 2.208 | 1,454,616 | -0.10(-4.26%) |
Jul 09, 2018 | 2.385 | 2.385 | 2.287 | 2.306 | 1,028,188 | -0.07(-2.89%) |
Jul 06, 2018 | 2.355 | 2.394 | 2.316 | 2.375 | 931,182 | +0.02(+0.83%) |
Jul 05, 2018 | 2.336 | 2.365 | 2.257 | 2.355 | 610,076 | +0.05(+2.13%) |
Jul 03, 2018 | 2.306 | 2.306 | 2.306 | 0 | -0.07(-2.89%) | |
Jul 02, 2018 | 2.198 | 2.385 | 2.179 | 2.375 | 1,101,234 | +0.15(+6.61%) |
Jun 29, 2018 | 2.267 | 2.360 | 2.198 | 2.228 | 1,575,031 | -0.04(-1.73%) |
Jun 28, 2018 | 2.208 | 2.301 | 2.130 | 2.267 | 1,243,559 | +0.05(+2.21%) |
Jun 27, 2018 | 2.385 | 2.385 | 2.208 | 2.218 | 1,128,119 | -0.20(-8.13%) |
Jun 26, 2018 | 2.257 | 2.473 | 2.091 | 2.414 | 2,851,566 | +0.15(+6.49%) |
Jun 25, 2018 | 2.404 | 2.434 | 2.257 | 2.267 | 1,668,268 | -0.12(-4.94%) |
Jun 22, 2018 | 2.502 | 2.527 | 2.365 | 2.385 | 3,019,619 | -0.07(-2.80%) |
Jun 21, 2018 | 2.718 | 2.748 | 2.444 | 2.453 | 2,613,581 | -0.26(-9.75%) |
Jun 20, 2018 | 2.532 | 2.758 | 2.502 | 2.718 | 3,697,873 | +0.24(+9.49%) |
Jun 19, 2018 | 2.650 | 2.679 | 2.483 | 2.483 | 2,802,034 | -0.17(-6.30%) |
Jun 18, 2018 | 2.659 | 2.718 | 2.650 | 2.650 | 1,302,277 | +0.00(+0.00%) |
Jun 15, 2018 | 2.748 | 2.650 | 2.650 | 7,021,683 | -0.10(-3.57%) | |
Jun 14, 2018 | 2.807 | 2.821 | 2.718 | 2.748 | 1,629,812 | -0.05(-1.75%) |
Jun 13, 2018 | 2.846 | 2.900 | 2.718 | 2.797 | 2,164,704 | -0.02(-0.70%) |
Jun 12, 2018 | 2.944 | 2.983 | 2.758 | 2.816 | 2,431,570 | -0.04(-1.37%) |
Jun 11, 2018 | 3.062 | 3.090 | 2.846 | 2.856 | 2,406,938 | -0.19(-6.13%) |
Jun 08, 2018 | 3.042 | 3.101 | 3.013 | 3.042 | 1,182,858 | +0.00(+0.00%) |
Jun 07, 2018 | 3.121 | 3.145 | 3.023 | 3.042 | 939,657 | -0.05(-1.59%) |
Jun 06, 2018 | 3.121 | 3.189 | 3.032 | 3.091 | 1,210,862 | -0.03(-0.94%) |
Jun 05, 2018 | 3.219 | 3.268 | 3.101 | 3.121 | 1,348,198 | -0.09(-2.75%) |
Jun 04, 2018 | 3.307 | 3.327 | 3.189 | 3.209 | 817,117 | -0.09(-2.68%) |
Jun 01, 2018 | 3.307 | 3.337 | 3.244 | 3.297 | 815,933 | +0.01(+0.30%) |
May 31, 2018 | 3.356 | 3.386 | 3.258 | 3.288 | 935,774 | -0.06(-1.76%) |
May 30, 2018 | 3.346 | 3.410 | 3.307 | 3.346 | 1,453,015 | +0.02(+0.59%) |
May 29, 2018 | 3.425 | 3.464 | 3.288 | 3.327 | 1,148,751 | -0.10(-2.87%) |
May 25, 2018 | 3.425 | 3.425 | 3.425 | 0 | +0.02(+0.58%) | |
May 24, 2018 | 3.405 | 3.454 | 3.366 | 3.405 | 423,332 | -0.01(-0.29%) |
May 23, 2018 | 3.405 | 3.474 | 3.366 | 3.415 | 747,607 | +0.00(+0.00%) |
May 22, 2018 | 3.356 | 3.513 | 3.337 | 3.415 | 1,499,740 | +0.08(+2.35%) |
May 21, 2018 | 3.386 | 3.424 | 3.297 | 3.337 | 926,557 | -0.05(-1.45%) |
May 18, 2018 | 3.307 | 3.425 | 3.258 | 3.386 | 917,845 | +0.10(+2.98%) |
May 17, 2018 | 3.337 | 3.386 | 3.219 | 3.288 | 1,080,407 | -0.05(-1.47%) |
May 16, 2018 | 3.258 | 3.376 | 3.229 | 3.337 | 1,175,203 | +0.09(+2.72%) |
May 15, 2018 | 3.268 | 3.297 | 3.180 | 3.248 | 1,358,797 | -0.04(-1.19%) |
May 14, 2018 | 3.435 | 3.454 | 3.121 | 3.288 | 3,470,304 | -0.21(-5.90%) |
May 11, 2018 | 3.425 | 3.494 | 3.356 | 3.494 | 953,803 | +0.08(+2.30%) |
May 10, 2018 | 3.346 | 3.572 | 3.317 | 3.415 | 1,613,415 | +0.07(+2.05%) |
May 09, 2018 | 3.140 | 3.371 | 3.007 | 3.346 | 1,996,116 | +0.25(+7.91%) |
May 08, 2018 | 3.278 | 3.356 | 3.081 | 3.101 | 2,489,999 | -0.16(-4.82%) |
May 07, 2018 | 3.553 | 3.606 | 3.238 | 3.258 | 2,467,290 | -0.35(-9.78%) |
May 04, 2018 | 3.523 | 3.670 | 3.503 | 3.611 | 920,240 | +0.09(+2.51%) |
May 03, 2018 | 3.621 | 3.651 | 3.484 | 3.523 | 810,019 | -0.08(-2.18%) |
May 02, 2018 | 3.386 | 3.621 | 3.366 | 3.602 | 1,434,118 | +0.20(+5.76%) |