Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.320 | 2.450 | 2.300 | 2.300 | 119,620 | +0.00(+0.00%) |
Jul 30, 2018 | 2.300 | 2.400 | 2.300 | 2.300 | 13,849 | +0.00(+0.00%) |
Jul 27, 2018 | 2.390 | 2.390 | 2.300 | 2.300 | 16,100 | -0.05(-2.13%) |
Jul 26, 2018 | 2.450 | 2.450 | 2.350 | 2.350 | 13,669 | -0.05(-2.08%) |
Jul 25, 2018 | 2.450 | 2.450 | 2.400 | 2.400 | 8,287 | -0.05(-2.04%) |
Jul 24, 2018 | 2.500 | 2.550 | 2.400 | 2.450 | 19,812 | -0.05(-2.00%) |
Jul 23, 2018 | 2.550 | 2.650 | 2.450 | 2.500 | 15,175 | +0.00(+0.00%) |
Jul 20, 2018 | 2.618 | 2.618 | 2.500 | 2.500 | 11,586 | -0.10(-3.85%) |
Jul 19, 2018 | 2.650 | 2.700 | 2.600 | 2.600 | 5,698 | -0.05(-1.89%) |
Jul 18, 2018 | 2.650 | 2.700 | 2.650 | 2.650 | 5,770 | +0.00(+0.00%) |
Jul 17, 2018 | 2.650 | 2.700 | 2.650 | 2.650 | 6,246 | +0.00(+0.00%) |
Jul 16, 2018 | 2.550 | 2.750 | 2.550 | 2.650 | 3,671 | +0.05(+1.92%) |
Jul 13, 2018 | 2.650 | 2.650 | 2.600 | 2.600 | 8,751 | +0.00(+0.00%) |
Jul 12, 2018 | 2.736 | 2.736 | 2.550 | 2.600 | 11,739 | -0.10(-3.70%) |
Jul 11, 2018 | 2.600 | 2.700 | 2.600 | 2.700 | 5,082 | +0.10(+3.85%) |
Jul 10, 2018 | 2.600 | 2.750 | 2.600 | 2.600 | 7,445 | -0.05(-1.89%) |
Jul 09, 2018 | 2.661 | 2.750 | 2.550 | 2.650 | 27,979 | +0.05(+1.92%) |
Jul 06, 2018 | 2.900 | 2.900 | 2.555 | 2.600 | 27,012 | +0.00(+0.00%) |
Jul 05, 2018 | 2.550 | 2.850 | 2.550 | 2.600 | 21,606 | +0.05(+1.96%) |
Jul 03, 2018 | 2.550 | 2.550 | 2.550 | 0 | -0.05(-1.92%) | |
Jul 02, 2018 | 2.650 | 2.700 | 2.600 | 2.600 | 23,408 | -0.10(-3.70%) |
Jun 29, 2018 | 2.850 | 2.850 | 2.600 | 2.700 | 61,436 | -0.15(-5.26%) |
Jun 28, 2018 | 2.850 | 2.950 | 2.800 | 2.850 | 7,280 | +0.00(+0.00%) |
Jun 27, 2018 | 3.050 | 3.050 | 2.850 | 2.850 | 140,143 | -0.20(-6.56%) |
Jun 26, 2018 | 3.000 | 3.115 | 2.901 | 3.050 | 5,309 | +0.05(+1.67%) |
Jun 25, 2018 | 2.850 | 3.000 | 2.800 | 3.000 | 105,655 | +0.15(+5.26%) |
Jun 22, 2018 | 2.900 | 2.950 | 2.850 | 2.850 | 31,167 | +0.00(+0.00%) |
Jun 21, 2018 | 3.000 | 3.000 | 2.850 | 2.850 | 38,898 | -0.15(-5.00%) |
Jun 20, 2018 | 3.050 | 3.050 | 3.000 | 3.000 | 2,849 | -0.05(-1.64%) |
Jun 19, 2018 | 2.950 | 3.100 | 2.950 | 3.050 | 17,833 | +0.10(+3.39%) |
Jun 18, 2018 | 3.000 | 3.050 | 2.950 | 2.950 | 10,960 | -0.10(-3.28%) |
Jun 15, 2018 | 3.204 | 2.900 | 3.050 | 36,205 | -0.10(-3.17%) | |
Jun 14, 2018 | 3.300 | 3.300 | 3.100 | 3.150 | 8,135 | -0.15(-4.55%) |
Jun 13, 2018 | 3.250 | 3.301 | 3.200 | 3.300 | 2,080 | +0.20(+6.45%) |
Jun 12, 2018 | 3.300 | 3.300 | 3.100 | 3.100 | 13,503 | -0.10(-3.13%) |
Jun 11, 2018 | 3.200 | 3.250 | 3.150 | 3.200 | 12,916 | +0.05(+1.59%) |
Jun 08, 2018 | 3.200 | 3.250 | 3.150 | 3.150 | 11,221 | +0.00(+0.00%) |
Jun 07, 2018 | 3.200 | 3.299 | 3.150 | 3.150 | 21,199 | -0.05(-1.56%) |
Jun 06, 2018 | 3.400 | 3.453 | 3.150 | 3.200 | 67,747 | -0.20(-5.88%) |
Jun 05, 2018 | 3.200 | 3.400 | 3.200 | 3.400 | 19,251 | +0.20(+6.25%) |
Jun 04, 2018 | 3.150 | 3.225 | 3.000 | 3.200 | 26,264 | +0.00(+0.00%) |
Jun 01, 2018 | 3.250 | 3.250 | 3.100 | 3.200 | 94,518 | -0.10(-3.03%) |
May 31, 2018 | 3.400 | 3.400 | 3.250 | 3.300 | 6,432 | -0.10(-2.94%) |
May 30, 2018 | 3.600 | 3.650 | 3.400 | 3.400 | 11,789 | -0.18(-4.90%) |
May 29, 2018 | 3.500 | 3.600 | 3.500 | 3.575 | 13,355 | +0.12(+3.62%) |
May 25, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.10(+2.99%) | |
May 24, 2018 | 3.350 | 3.400 | 3.350 | 3.350 | 3,167 | +0.10(+3.08%) |
May 23, 2018 | 3.150 | 3.400 | 3.150 | 3.250 | 23,856 | -0.05(-1.52%) |
May 22, 2018 | 3.300 | 3.389 | 3.300 | 3.300 | 4,897 | -0.05(-1.49%) |
May 21, 2018 | 3.300 | 3.400 | 3.200 | 3.350 | 8,036 | +0.00(+0.00%) |
May 18, 2018 | 3.248 | 3.350 | 3.150 | 3.350 | 36,363 | +0.15(+4.69%) |
May 17, 2018 | 3.300 | 3.350 | 3.200 | 3.200 | 11,647 | -0.15(-4.48%) |
May 16, 2018 | 3.450 | 3.586 | 2.900 | 3.350 | 150,745 | -0.45(-11.84%) |
May 15, 2018 | 3.750 | 3.800 | 3.650 | 3.800 | 9,937 | +0.00(+0.00%) |
May 14, 2018 | 4.141 | 4.141 | 3.500 | 3.800 | 64,622 | -0.30(-7.32%) |
May 11, 2018 | 4.000 | 4.132 | 4.000 | 4.100 | 3,757 | +0.14(+3.67%) |
May 10, 2018 | 4.450 | 4.472 | 3.955 | 3.955 | 9,979 | -0.54(-12.11%) |
May 09, 2018 | 4.450 | 4.500 | 4.350 | 4.500 | 1,883 | +0.12(+2.86%) |
May 08, 2018 | 4.400 | 4.400 | 4.300 | 4.375 | 2,365 | -0.03(-0.57%) |
May 07, 2018 | 4.450 | 4.500 | 4.400 | 4.400 | 6,166 | -0.05(-1.12%) |
May 04, 2018 | 4.600 | 4.600 | 4.450 | 4.450 | 16,600 | -0.05(-1.11%) |
May 03, 2018 | 4.400 | 4.540 | 4.350 | 4.500 | 19,365 | +0.20(+4.65%) |
May 02, 2018 | 4.400 | 4.570 | 4.300 | 4.300 | 4,048 | -0.15(-3.37%) |