Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.150 | 2.178 | 2.030 | 2.070 | 15,777 | -0.08(-3.84%) |
Jul 30, 2018 | 2.120 | 2.162 | 2.103 | 2.153 | 55,405 | +0.06(+3.00%) |
Jul 27, 2018 | 2.120 | 2.220 | 2.000 | 2.090 | 118,200 | -0.03(-1.42%) |
Jul 26, 2018 | 2.100 | 2.200 | 2.020 | 2.120 | 36,562 | +0.00(+0.00%) |
Jul 25, 2018 | 2.085 | 2.150 | 2.030 | 2.120 | 10,206 | +0.02(+0.95%) |
Jul 24, 2018 | 2.200 | 2.200 | 2.060 | 2.100 | 12,916 | -0.05(-2.33%) |
Jul 23, 2018 | 2.160 | 2.176 | 2.100 | 2.150 | 45,751 | -0.01(-0.46%) |
Jul 20, 2018 | 2.150 | 2.223 | 2.115 | 2.160 | 88,454 | +0.09(+4.35%) |
Jul 19, 2018 | 2.030 | 2.260 | 2.030 | 2.070 | 23,310 | +0.03(+1.47%) |
Jul 18, 2018 | 2.031 | 2.140 | 2.031 | 2.040 | 43,277 | +0.03(+1.49%) |
Jul 17, 2018 | 2.030 | 2.030 | 1.960 | 2.010 | 44,269 | -0.01(-0.50%) |
Jul 16, 2018 | 1.910 | 2.060 | 1.910 | 2.020 | 21,328 | +0.07(+3.86%) |
Jul 13, 2018 | 1.900 | 1.945 | 14,166 | -0.03(-1.77%) | ||
Jul 12, 2018 | 1.940 | 1.980 | 1.940 | 1.980 | 620 | +0.08(+4.21%) |
Jul 11, 2018 | 1.909 | 1.950 | 1.900 | 1.900 | 60,724 | -0.05(-2.56%) |
Jul 10, 2018 | 1.910 | 1.960 | 1.910 | 1.950 | 17,974 | +0.05(+2.63%) |
Jul 09, 2018 | 1.950 | 1.960 | 1.900 | 1.900 | 16,973 | -0.04(-2.06%) |
Jul 06, 2018 | 1.910 | 1.963 | 1.910 | 1.940 | 23,875 | +0.03(+1.52%) |
Jul 05, 2018 | 1.900 | 1.940 | 1.900 | 1.911 | 6,287 | +0.01(+0.58%) |
Jul 03, 2018 | 1.900 | 1.900 | 1.900 | 0 | -0.01(-0.52%) | |
Jul 02, 2018 | 1.890 | 1.970 | 1.880 | 1.910 | 54,295 | +0.01(+0.53%) |
Jun 29, 2018 | 1.862 | 1.903 | 1.840 | 1.900 | 59,344 | -0.01(-0.52%) |
Jun 28, 2018 | 1.878 | 1.911 | 1.830 | 1.910 | 27,947 | +0.06(+3.24%) |
Jun 27, 2018 | 1.880 | 1.900 | 1.850 | 1.850 | 33,481 | -0.02(-1.07%) |
Jun 26, 2018 | 1.830 | 1.880 | 1.827 | 1.870 | 25,494 | +0.04(+2.19%) |
Jun 25, 2018 | 1.940 | 1.940 | 1.830 | 1.830 | 30,092 | -0.11(-5.67%) |
Jun 22, 2018 | 1.930 | 1.980 | 1.849 | 1.940 | 55,337 | +0.03(+1.57%) |
Jun 21, 2018 | 1.870 | 1.910 | 1.800 | 1.910 | 25,061 | +0.05(+2.69%) |
Jun 20, 2018 | 1.850 | 1.970 | 1.820 | 1.860 | 115,780 | -0.01(-0.53%) |
Jun 19, 2018 | 1.670 | 1.890 | 1.660 | 1.870 | 437,118 | +0.21(+12.65%) |
Jun 18, 2018 | 1.600 | 1.690 | 1.600 | 1.660 | 85,581 | +0.06(+3.75%) |
Jun 15, 2018 | 1.649 | 1.600 | 1.600 | 8,907 | +0.00(+0.00%) | |
Jun 14, 2018 | 1.610 | 1.625 | 1.550 | 1.600 | 59,494 | +0.01(+0.63%) |
Jun 13, 2018 | 1.530 | 1.590 | 1.420 | 1.590 | 243,488 | +0.08(+5.30%) |
Jun 12, 2018 | 1.530 | 1.530 | 1.510 | 1.510 | 64,187 | -0.03(-1.95%) |
Jun 11, 2018 | 1.560 | 1.574 | 1.510 | 1.540 | 57,327 | -0.02(-1.28%) |
Jun 08, 2018 | 1.550 | 1.603 | 1.540 | 1.560 | 28,073 | -0.01(-0.74%) |
Jun 07, 2018 | 1.600 | 1.630 | 1.560 | 1.572 | 193,884 | -0.03(-1.77%) |
Jun 06, 2018 | 1.640 | 1.640 | 1.590 | 1.600 | 19,321 | -0.04(-2.44%) |
Jun 05, 2018 | 1.590 | 1.640 | 1.560 | 1.640 | 109,255 | +0.05(+3.14%) |
Jun 04, 2018 | 1.570 | 1.632 | 1.520 | 1.590 | 57,370 | +0.01(+0.63%) |
Jun 01, 2018 | 1.640 | 1.640 | 1.510 | 1.580 | 176,018 | -0.05(-3.07%) |
May 31, 2018 | 1.640 | 1.681 | 1.630 | 1.630 | 12,338 | +0.00(+0.00%) |
May 30, 2018 | 1.670 | 1.750 | 1.630 | 1.630 | 64,708 | -0.06(-3.55%) |
May 29, 2018 | 1.750 | 1.780 | 1.610 | 1.690 | 78,203 | -0.04(-2.31%) |
May 25, 2018 | 1.730 | 1.730 | 1.730 | 0 | -0.05(-3.07%) | |
May 24, 2018 | 1.830 | 1.830 | 1.730 | 1.785 | 155,835 | -0.04(-1.93%) |
May 23, 2018 | 1.820 | 1.840 | 1.760 | 1.820 | 68,215 | +0.00(+0.00%) |
May 22, 2018 | 1.850 | 1.858 | 1.780 | 1.820 | 90,939 | -0.02(-1.09%) |
May 21, 2018 | 2.000 | 2.000 | 1.810 | 1.840 | 44,617 | -0.15(-7.54%) |
May 18, 2018 | 1.950 | 1.990 | 1.920 | 1.990 | 62,266 | +0.03(+1.53%) |
May 17, 2018 | 1.930 | 1.970 | 1.915 | 1.960 | 76,583 | +0.05(+2.62%) |
May 16, 2018 | 1.810 | 1.940 | 1.790 | 1.910 | 128,534 | +0.09(+4.95%) |
May 15, 2018 | 2.100 | 2.100 | 1.765 | 1.820 | 211,181 | -0.35(-16.13%) |
May 14, 2018 | 2.070 | 2.180 | 2.021 | 2.170 | 31,306 | +0.11(+5.34%) |
May 11, 2018 | 2.069 | 2.090 | 2.040 | 2.060 | 8,845 | -0.03(-1.44%) |
May 10, 2018 | 2.099 | 2.160 | 2.070 | 2.090 | 23,179 | +0.00(+0.00%) |
May 09, 2018 | 2.140 | 2.140 | 2.070 | 2.090 | 15,030 | -0.06(-2.79%) |
May 08, 2018 | 2.200 | 2.201 | 2.150 | 2.150 | 2,083 | -0.06(-2.71%) |
May 07, 2018 | 2.100 | 2.210 | 2.070 | 2.210 | 9,385 | +0.12(+5.74%) |
May 04, 2018 | 2.080 | 2.111 | 2.080 | 2.090 | 4,099 | +0.02(+0.97%) |
May 03, 2018 | 2.060 | 2.090 | 2.010 | 2.070 | 32,897 | -0.03(-1.43%) |
May 02, 2018 | 2.071 | 2.100 | 2.070 | 2.100 | 25,303 | +0.02(+0.96%) |