Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.150 | 2.360 | 2.150 | 2.310 | 27,421 | +0.20(+9.48%) |
Jul 30, 2018 | 2.133 | 2.133 | 2.110 | 2.110 | 1,302 | +0.00(+0.00%) |
Jul 27, 2018 | 2.150 | 2.150 | 2.110 | 2.110 | 3,600 | -0.05(-2.31%) |
Jul 26, 2018 | 2.150 | 2.200 | 2.150 | 2.160 | 3,863 | +0.01(+0.47%) |
Jul 25, 2018 | 2.288 | 2.288 | 2.150 | 2.150 | 3,443 | +0.01(+0.47%) |
Jul 24, 2018 | 2.240 | 2.240 | 2.140 | 2.140 | 6,884 | -0.11(-4.89%) |
Jul 23, 2018 | 2.239 | 2.330 | 2.170 | 2.250 | 7,840 | +0.00(+0.00%) |
Jul 20, 2018 | 2.254 | 2.254 | 2.150 | 2.250 | 2,075 | +0.13(+6.13%) |
Jul 19, 2018 | 2.300 | 2.300 | 2.090 | 2.120 | 10,327 | -0.17(-7.42%) |
Jul 18, 2018 | 2.170 | 2.290 | 2.170 | 2.290 | 2,493 | +0.03(+1.33%) |
Jul 17, 2018 | 2.120 | 2.260 | 2.120 | 2.260 | 5,525 | +0.16(+7.62%) |
Jul 16, 2018 | 2.250 | 2.250 | 2.100 | 2.100 | 3,894 | -0.17(-7.49%) |
Jul 13, 2018 | 2.290 | 2.290 | 2.260 | 2.270 | 1,370 | -0.03(-1.30%) |
Jul 12, 2018 | 2.210 | 2.300 | 2.188 | 2.300 | 16,122 | +0.07(+3.14%) |
Jul 11, 2018 | 2.110 | 2.230 | 2.100 | 2.230 | 4,472 | +0.14(+6.70%) |
Jul 10, 2018 | 2.240 | 2.240 | 2.090 | 2.090 | 5,399 | -0.16(-7.11%) |
Jul 09, 2018 | 2.190 | 2.250 | 2.120 | 2.250 | 7,603 | +0.11(+5.14%) |
Jul 06, 2018 | 2.220 | 2.220 | 2.090 | 2.140 | 6,330 | -0.02(-0.93%) |
Jul 05, 2018 | 2.250 | 2.296 | 2.140 | 2.160 | 12,400 | +0.03(+1.41%) |
Jul 03, 2018 | 2.130 | 2.130 | 2.130 | 0 | +0.01(+0.47%) | |
Jul 02, 2018 | 2.280 | 2.280 | 2.120 | 2.120 | 3,830 | -0.18(-7.83%) |
Jun 29, 2018 | 2.140 | 2.300 | 2.140 | 2.300 | 14,465 | +0.16(+7.48%) |
Jun 28, 2018 | 2.030 | 2.190 | 2.030 | 2.140 | 23,417 | +0.09(+4.39%) |
Jun 27, 2018 | 2.149 | 2.160 | 2.010 | 2.050 | 15,008 | -0.05(-2.38%) |
Jun 26, 2018 | 2.200 | 2.200 | 1.980 | 2.100 | 19,385 | -0.12(-5.41%) |
Jun 25, 2018 | 2.110 | 2.220 | 2.070 | 2.220 | 33,489 | +0.26(+13.27%) |
Jun 22, 2018 | 2.181 | 2.280 | 1.960 | 1.960 | 38,564 | -0.25(-11.31%) |
Jun 21, 2018 | 2.280 | 2.200 | 2.210 | 12,088 | +0.01(+0.45%) | |
Jun 20, 2018 | 2.260 | 2.340 | 2.180 | 2.200 | 12,964 | -0.06(-2.65%) |
Jun 19, 2018 | 2.290 | 2.360 | 2.155 | 2.260 | 20,938 | -0.01(-0.44%) |
Jun 18, 2018 | 2.130 | 2.350 | 2.130 | 2.270 | 38,533 | +0.10(+4.61%) |
Jun 15, 2018 | 2.340 | 2.170 | 2.170 | 28,698 | +0.00(+0.00%) | |
Jun 14, 2018 | 2.340 | 2.359 | 2.160 | 2.170 | 24,112 | -0.18(-7.66%) |
Jun 13, 2018 | 2.380 | 2.380 | 2.220 | 2.350 | 41,103 | -0.01(-0.42%) |
Jun 12, 2018 | 2.310 | 2.360 | 2.310 | 2.360 | 6,249 | +0.06(+2.61%) |
Jun 11, 2018 | 2.290 | 2.330 | 2.250 | 2.300 | 15,013 | -0.01(-0.43%) |
Jun 08, 2018 | 2.270 | 2.330 | 2.270 | 2.310 | 5,476 | +0.01(+0.43%) |
Jun 07, 2018 | 2.310 | 2.360 | 2.280 | 2.300 | 13,175 | +0.00(+0.00%) |
Jun 06, 2018 | 2.331 | 2.370 | 2.300 | 2.300 | 12,318 | -0.01(-0.43%) |
Jun 05, 2018 | 2.240 | 2.360 | 2.200 | 2.310 | 46,569 | +0.05(+2.21%) |
Jun 04, 2018 | 2.270 | 2.320 | 2.260 | 2.260 | 28,889 | -0.07(-3.00%) |
Jun 01, 2018 | 2.340 | 2.340 | 2.250 | 2.330 | 49,474 | +0.00(+0.00%) |
May 31, 2018 | 2.290 | 2.350 | 2.250 | 2.330 | 41,848 | +0.06(+2.64%) |
May 30, 2018 | 2.210 | 2.390 | 2.210 | 2.270 | 53,374 | +0.06(+2.71%) |
May 29, 2018 | 2.250 | 2.250 | 2.180 | 2.210 | 11,153 | -0.07(-3.07%) |
May 25, 2018 | 2.280 | 2.280 | 2.280 | 0 | +0.10(+4.59%) | |
May 24, 2018 | 2.230 | 2.260 | 2.180 | 2.180 | 9,543 | -0.05(-2.24%) |
May 23, 2018 | 2.270 | 2.390 | 2.200 | 2.230 | 28,611 | -0.06(-2.62%) |
May 22, 2018 | 2.150 | 2.330 | 2.150 | 2.290 | 98,611 | +0.14(+6.51%) |
May 21, 2018 | 2.180 | 2.199 | 2.110 | 2.150 | 53,251 | -0.04(-1.83%) |
May 18, 2018 | 2.057 | 2.190 | 2.050 | 2.190 | 60,518 | +0.15(+7.35%) |
May 17, 2018 | 2.000 | 2.060 | 1.999 | 2.040 | 30,003 | +0.05(+2.51%) |
May 16, 2018 | 2.100 | 2.100 | 1.983 | 1.990 | 79,875 | -0.08(-3.86%) |
May 15, 2018 | 1.990 | 2.132 | 1.950 | 2.070 | 155,254 | +0.17(+8.95%) |
May 14, 2018 | 1.951 | 1.960 | 1.870 | 1.900 | 25,615 | +0.03(+1.60%) |
May 11, 2018 | 1.900 | 1.940 | 1.840 | 1.870 | 61,957 | -0.03(-1.58%) |
May 10, 2018 | 1.880 | 1.940 | 1.800 | 1.900 | 32,185 | +0.05(+2.70%) |
May 09, 2018 | 1.870 | 1.870 | 1.800 | 1.850 | 82,742 | +0.05(+2.78%) |
May 08, 2018 | 1.910 | 1.910 | 1.800 | 1.800 | 16,271 | -0.13(-6.74%) |
May 07, 2018 | 1.970 | 1.970 | 1.890 | 1.930 | 46,940 | -0.02(-1.03%) |
May 04, 2018 | 1.940 | 1.970 | 1.930 | 1.950 | 8,315 | +0.00(+0.00%) |
May 03, 2018 | 2.000 | 2.000 | 1.910 | 1.950 | 10,737 | -0.05(-2.50%) |
May 02, 2018 | 1.980 | 2.050 | 1.970 | 2.000 | 19,978 | +0.00(+0.00%) |