Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.350 | 2.450 | 2.310 | 2.380 | 120,865 | +0.02(+0.85%) |
Jul 30, 2018 | 2.380 | 2.410 | 2.330 | 2.360 | 91,819 | -0.01(-0.42%) |
Jul 27, 2018 | 2.510 | 2.510 | 2.370 | 2.370 | 216,400 | -0.13(-5.20%) |
Jul 26, 2018 | 2.570 | 2.570 | 2.480 | 2.500 | 98,183 | -0.07(-2.72%) |
Jul 25, 2018 | 2.460 | 2.570 | 2.460 | 2.570 | 119,227 | +0.11(+4.47%) |
Jul 24, 2018 | 2.550 | 2.550 | 2.450 | 2.460 | 83,895 | -0.07(-2.77%) |
Jul 23, 2018 | 2.570 | 2.579 | 2.480 | 2.530 | 100,795 | -0.03(-1.17%) |
Jul 20, 2018 | 2.570 | 2.500 | 2.560 | 90,756 | +0.02(+0.79%) | |
Jul 19, 2018 | 2.700 | 2.700 | 2.500 | 2.540 | 178,532 | -0.06(-2.31%) |
Jul 18, 2018 | 2.500 | 2.750 | 2.500 | 2.600 | 695,504 | +0.14(+5.69%) |
Jul 17, 2018 | 2.330 | 2.490 | 2.330 | 2.460 | 206,241 | +0.11(+4.80%) |
Jul 16, 2018 | 2.310 | 2.420 | 2.301 | 2.347 | 116,613 | +0.04(+1.61%) |
Jul 13, 2018 | 2.300 | 2.375 | 2.300 | 2.310 | 122,542 | -0.00(-0.22%) |
Jul 12, 2018 | 2.300 | 2.330 | 2.290 | 2.315 | 47,024 | +0.03(+1.25%) |
Jul 11, 2018 | 2.300 | 2.300 | 2.260 | 2.286 | 55,406 | -0.01(-0.59%) |
Jul 10, 2018 | 2.350 | 2.350 | 2.300 | 2.300 | 43,028 | -0.03(-1.29%) |
Jul 09, 2018 | 2.340 | 2.370 | 2.320 | 2.330 | 111,492 | -0.01(-0.43%) |
Jul 06, 2018 | 2.330 | 2.350 | 2.330 | 2.340 | 39,746 | +0.02(+0.86%) |
Jul 05, 2018 | 2.330 | 2.260 | 2.320 | 79,681 | +0.02(+0.87%) | |
Jul 03, 2018 | 2.300 | 2.300 | 2.300 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 2.290 | 2.350 | 2.288 | 2.300 | 80,887 | +0.00(+0.00%) |
Jun 29, 2018 | 2.250 | 2.393 | 2.240 | 2.300 | 339,119 | +0.07(+3.14%) |
Jun 28, 2018 | 2.160 | 2.240 | 2.160 | 2.230 | 200,935 | +0.08(+3.72%) |
Jun 27, 2018 | 2.160 | 2.200 | 2.130 | 2.150 | 57,013 | -0.01(-0.46%) |
Jun 26, 2018 | 2.170 | 2.200 | 2.130 | 2.160 | 161,317 | +0.06(+2.86%) |
Jun 25, 2018 | 2.160 | 2.160 | 2.100 | 2.100 | 50,323 | -0.08(-3.67%) |
Jun 22, 2018 | 2.170 | 2.180 | 2.140 | 2.180 | 71,373 | +0.02(+0.93%) |
Jun 21, 2018 | 2.220 | 2.220 | 2.150 | 2.160 | 90,522 | -0.04(-1.82%) |
Jun 20, 2018 | 2.240 | 2.240 | 2.090 | 2.200 | 349,383 | +0.14(+6.80%) |
Jun 19, 2018 | 2.130 | 2.130 | 2.040 | 2.060 | 219,966 | -0.07(-3.29%) |
Jun 18, 2018 | 2.140 | 2.150 | 2.060 | 2.130 | 124,218 | -0.02(-0.93%) |
Jun 15, 2018 | 2.165 | 2.120 | 2.150 | 75,042 | +0.03(+1.42%) | |
Jun 14, 2018 | 2.180 | 2.190 | 2.100 | 2.120 | 110,648 | -0.05(-2.30%) |
Jun 13, 2018 | 2.160 | 2.190 | 2.140 | 2.170 | 102,265 | -0.01(-0.46%) |
Jun 12, 2018 | 2.170 | 2.200 | 2.170 | 2.180 | 63,173 | +0.00(+0.00%) |
Jun 11, 2018 | 2.200 | 2.200 | 2.160 | 2.180 | 54,915 | +0.00(+0.00%) |
Jun 08, 2018 | 2.190 | 2.200 | 2.170 | 2.180 | 82,777 | -0.01(-0.46%) |
Jun 07, 2018 | 2.170 | 2.242 | 2.170 | 2.190 | 86,104 | +0.02(+0.92%) |
Jun 06, 2018 | 2.180 | 2.189 | 2.170 | 2.170 | 82,266 | -0.01(-0.46%) |
Jun 05, 2018 | 2.210 | 2.250 | 2.150 | 2.180 | 151,204 | -0.02(-0.91%) |
Jun 04, 2018 | 2.180 | 2.295 | 2.172 | 2.200 | 294,976 | +0.03(+1.38%) |
Jun 01, 2018 | 2.120 | 2.189 | 2.100 | 2.170 | 293,934 | +0.06(+2.84%) |
May 31, 2018 | 2.130 | 2.140 | 2.100 | 2.110 | 125,689 | -0.01(-0.47%) |
May 30, 2018 | 2.130 | 2.145 | 2.110 | 2.120 | 130,285 | -0.01(-0.47%) |
May 29, 2018 | 2.100 | 2.160 | 2.100 | 2.130 | 192,442 | +0.05(+2.40%) |
May 25, 2018 | 2.080 | 2.080 | 2.080 | 0 | +0.01(+0.48%) | |
May 24, 2018 | 2.080 | 2.080 | 2.060 | 2.070 | 70,283 | -0.01(-0.48%) |
May 23, 2018 | 2.050 | 2.110 | 2.050 | 2.080 | 99,962 | +0.02(+0.73%) |
May 22, 2018 | 2.110 | 2.120 | 2.050 | 2.065 | 164,165 | -0.04(-1.67%) |
May 21, 2018 | 2.110 | 2.140 | 2.070 | 2.100 | 112,179 | +0.00(+0.00%) |
May 18, 2018 | 2.110 | 2.120 | 2.080 | 2.100 | 81,135 | -0.02(-0.94%) |
May 17, 2018 | 2.150 | 2.170 | 2.070 | 2.120 | 205,781 | -0.03(-1.40%) |
May 16, 2018 | 2.190 | 2.210 | 2.140 | 2.150 | 153,536 | +0.00(+0.00%) |
May 15, 2018 | 2.240 | 2.240 | 2.150 | 2.150 | 335,689 | +0.00(+0.23%) |
May 14, 2018 | 2.120 | 2.150 | 2.110 | 2.145 | 165,448 | +0.04(+1.66%) |
May 11, 2018 | 2.110 | 2.140 | 2.090 | 2.110 | 54,244 | +0.00(+0.00%) |
May 10, 2018 | 2.130 | 2.140 | 2.100 | 2.110 | 57,040 | -0.03(-1.40%) |
May 09, 2018 | 2.130 | 2.140 | 2.100 | 2.140 | 75,138 | +0.01(+0.47%) |
May 08, 2018 | 2.160 | 2.174 | 2.100 | 2.130 | 79,723 | -0.01(-0.47%) |
May 07, 2018 | 2.150 | 2.210 | 2.140 | 2.140 | 142,968 | -0.02(-0.93%) |
May 04, 2018 | 2.140 | 2.186 | 2.080 | 2.160 | 211,646 | +0.02(+0.93%) |
May 03, 2018 | 2.090 | 2.140 | 2.090 | 2.140 | 90,012 | +0.06(+2.88%) |
May 02, 2018 | 2.000 | 2.100 | 2.000 | 2.080 | 112,363 | +0.07(+3.48%) |