Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.300 | 2.400 | 2.250 | 2.350 | 213,721 | +0.00(+0.00%) |
Jul 30, 2018 | 2.300 | 2.350 | 2.300 | 2.350 | 79,344 | +0.00(+0.00%) |
Jul 27, 2018 | 2.300 | 2.350 | 2.200 | 2.350 | 281,000 | +0.10(+4.44%) |
Jul 26, 2018 | 2.250 | 2.300 | 2.150 | 2.250 | 161,785 | +0.00(+0.00%) |
Jul 25, 2018 | 2.250 | 2.300 | 2.100 | 2.250 | 240,336 | +0.00(+0.00%) |
Jul 24, 2018 | 2.250 | 2.300 | 2.250 | 2.250 | 165,210 | -0.05(-2.17%) |
Jul 23, 2018 | 2.350 | 2.400 | 2.250 | 2.300 | 210,523 | -0.05(-2.13%) |
Jul 20, 2018 | 2.350 | 2.400 | 2.300 | 2.350 | 156,637 | +0.00(+0.00%) |
Jul 19, 2018 | 2.300 | 2.400 | 2.300 | 2.350 | 125,628 | +0.00(+0.00%) |
Jul 18, 2018 | 2.300 | 2.350 | 2.250 | 2.350 | 170,657 | +0.10(+4.44%) |
Jul 17, 2018 | 2.350 | 2.400 | 2.250 | 2.250 | 228,004 | -0.15(-6.25%) |
Jul 16, 2018 | 2.450 | 2.450 | 2.350 | 2.400 | 214,093 | -0.02(-1.03%) |
Jul 13, 2018 | 2.350 | 2.450 | 2.350 | 2.425 | 185,488 | +0.07(+3.19%) |
Jul 12, 2018 | 2.350 | 2.400 | 2.300 | 2.350 | 851,143 | +0.05(+2.17%) |
Jul 11, 2018 | 2.450 | 2.500 | 2.300 | 2.300 | 437,699 | -0.15(-6.12%) |
Jul 10, 2018 | 2.500 | 2.550 | 2.450 | 2.450 | 211,921 | -0.05(-2.00%) |
Jul 09, 2018 | 2.550 | 2.550 | 2.450 | 2.500 | 206,748 | +0.00(+0.00%) |
Jul 06, 2018 | 2.550 | 2.600 | 2.450 | 2.500 | 149,586 | -0.05(-1.96%) |
Jul 05, 2018 | 2.600 | 2.650 | 2.550 | 2.550 | 229,797 | +0.00(+0.00%) |
Jul 03, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 2.450 | 2.550 | 2.400 | 2.550 | 129,499 | +0.10(+4.08%) |
Jun 29, 2018 | 2.600 | 2.600 | 2.450 | 2.450 | 213,856 | -0.15(-5.77%) |
Jun 28, 2018 | 2.500 | 2.600 | 2.300 | 2.600 | 675,253 | +0.10(+4.00%) |
Jun 27, 2018 | 2.650 | 2.750 | 2.450 | 2.500 | 400,707 | -0.15(-5.66%) |
Jun 26, 2018 | 2.950 | 2.950 | 2.650 | 2.650 | 1,998,192 | -0.30(-10.17%) |
Jun 25, 2018 | 3.000 | 3.000 | 2.850 | 2.950 | 238,917 | -0.05(-1.67%) |
Jun 22, 2018 | 2.900 | 3.050 | 2.850 | 3.000 | 1,491,242 | +0.10(+3.45%) |
Jun 21, 2018 | 2.900 | 2.950 | 2.825 | 2.900 | 249,819 | -0.02(-0.85%) |
Jun 20, 2018 | 2.850 | 2.950 | 2.850 | 2.925 | 274,527 | +0.07(+2.63%) |
Jun 19, 2018 | 2.850 | 2.900 | 2.800 | 2.850 | 162,355 | -0.05(-1.72%) |
Jun 18, 2018 | 2.900 | 2.950 | 2.750 | 2.900 | 422,317 | +0.00(+0.00%) |
Jun 15, 2018 | 3.000 | 3.000 | 2.900 | 789,451 | -0.10(-3.33%) | |
Jun 14, 2018 | 2.950 | 3.000 | 2.900 | 3.000 | 372,591 | +0.05(+1.69%) |
Jun 13, 2018 | 2.950 | 3.050 | 2.850 | 2.950 | 446,229 | +0.05(+1.72%) |
Jun 12, 2018 | 2.950 | 3.050 | 2.850 | 2.900 | 727,408 | +0.00(+0.00%) |
Jun 11, 2018 | 2.950 | 2.950 | 2.812 | 2.900 | 307,993 | +0.00(+0.00%) |
Jun 08, 2018 | 3.000 | 3.000 | 2.850 | 2.900 | 359,984 | -0.10(-3.33%) |
Jun 07, 2018 | 2.850 | 3.200 | 2.800 | 3.000 | 909,368 | +0.20(+7.14%) |
Jun 06, 2018 | 2.800 | 2.900 | 2.750 | 2.800 | 200,664 | -0.05(-1.75%) |
Jun 05, 2018 | 2.800 | 2.850 | 2.750 | 2.850 | 201,007 | +0.05(+1.79%) |
Jun 04, 2018 | 2.800 | 2.850 | 2.700 | 2.800 | 150,028 | -0.05(-1.75%) |
Jun 01, 2018 | 2.800 | 2.950 | 2.750 | 2.850 | 302,424 | +0.05(+1.79%) |
May 31, 2018 | 2.800 | 2.850 | 2.800 | 2.800 | 165,116 | +0.00(+0.00%) |
May 30, 2018 | 2.850 | 2.850 | 2.800 | 2.800 | 122,738 | +0.00(+0.00%) |
May 29, 2018 | 2.750 | 2.850 | 2.700 | 2.800 | 136,165 | -0.05(-1.75%) |
May 25, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.05(+1.79%) | |
May 24, 2018 | 2.850 | 2.850 | 2.800 | 2.800 | 194,794 | -0.05(-1.75%) |
May 23, 2018 | 2.850 | 2.850 | 2.800 | 2.850 | 136,508 | +0.05(+1.79%) |
May 22, 2018 | 2.600 | 2.850 | 2.550 | 2.800 | 456,819 | +0.05(+1.82%) |
May 21, 2018 | 2.800 | 2.800 | 2.650 | 2.750 | 336,564 | -0.05(-1.79%) |
May 18, 2018 | 2.700 | 3.000 | 2.650 | 2.800 | 413,517 | +0.15(+5.66%) |
May 17, 2018 | 2.600 | 2.700 | 2.600 | 2.650 | 209,876 | +0.05(+1.92%) |
May 16, 2018 | 2.650 | 2.650 | 2.550 | 2.600 | 244,102 | +0.05(+1.96%) |
May 15, 2018 | 2.400 | 2.600 | 2.350 | 2.550 | 435,935 | +0.12(+5.15%) |
May 14, 2018 | 2.500 | 2.500 | 2.350 | 2.425 | 287,877 | -0.10(-3.96%) |
May 11, 2018 | 2.350 | 2.550 | 2.308 | 2.525 | 445,192 | +0.17(+7.45%) |
May 10, 2018 | 2.550 | 2.575 | 2.050 | 2.350 | 897,551 | -0.23(-8.74%) |
May 09, 2018 | 2.950 | 2.950 | 2.450 | 2.575 | 681,779 | -0.38(-12.71%) |
May 08, 2018 | 2.950 | 3.000 | 2.850 | 2.950 | 503,943 | +0.05(+1.72%) |
May 07, 2018 | 2.750 | 2.900 | 2.750 | 2.900 | 350,098 | +0.15(+5.45%) |
May 04, 2018 | 2.750 | 2.850 | 2.700 | 2.750 | 146,532 | +0.00(+0.00%) |
May 03, 2018 | 2.700 | 2.825 | 2.700 | 2.750 | 109,038 | +0.00(+0.00%) |
May 02, 2018 | 2.750 | 2.800 | 2.700 | 2.750 | 139,202 | +0.00(+0.00%) |