Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.240 | 2.310 | 2.240 | 2.250 | 312,320 | +0.00(+0.00%) |
Jul 30, 2018 | 2.240 | 2.320 | 2.220 | 2.250 | 513,289 | +0.00(+0.00%) |
Jul 27, 2018 | 2.230 | 2.290 | 2.210 | 2.250 | 492,895 | +0.02(+0.90%) |
Jul 26, 2018 | 2.240 | 2.160 | 2.230 | 418,030 | +0.05(+2.29%) | |
Jul 25, 2018 | 2.100 | 2.190 | 2.100 | 2.180 | 547,216 | +0.09(+4.31%) |
Jul 24, 2018 | 2.040 | 2.130 | 2.030 | 2.090 | 861,810 | +0.05(+2.45%) |
Jul 23, 2018 | 2.110 | 2.110 | 2.030 | 2.040 | 711,742 | -0.07(-3.32%) |
Jul 20, 2018 | 2.070 | 2.120 | 2.070 | 2.110 | 371,605 | +0.02(+0.96%) |
Jul 19, 2018 | 2.100 | 2.130 | 2.060 | 2.090 | 530,050 | -0.05(-2.34%) |
Jul 18, 2018 | 2.100 | 2.150 | 2.080 | 2.140 | 724,956 | +0.04(+1.90%) |
Jul 17, 2018 | 2.100 | 2.160 | 2.050 | 2.100 | 746,339 | -0.12(-5.41%) |
Jul 16, 2018 | 2.150 | 2.230 | 2.120 | 2.220 | 438,781 | +0.08(+3.74%) |
Jul 13, 2018 | 2.330 | 2.330 | 2.120 | 2.140 | 1,070,083 | -0.13(-5.73%) |
Jul 12, 2018 | 2.050 | 2.320 | 2.050 | 2.270 | 1,291,886 | +0.24(+11.82%) |
Jul 11, 2018 | 2.000 | 2.100 | 1.980 | 2.030 | 931,331 | +0.06(+3.05%) |
Jul 10, 2018 | 1.930 | 1.980 | 1.890 | 1.970 | 344,187 | +0.03(+1.55%) |
Jul 09, 2018 | 1.950 | 1.960 | 1.895 | 1.940 | 209,712 | +0.00(+0.00%) |
Jul 06, 2018 | 1.940 | 1.940 | 1.900 | 1.940 | 168,950 | -0.01(-0.51%) |
Jul 05, 2018 | 1.910 | 1.970 | 1.870 | 1.950 | 461,954 | +0.03(+1.56%) |
Jul 04, 2018 | 1.900 | 1.960 | 1.900 | 1.920 | 382,573 | +0.02(+1.05%) |
Jul 03, 2018 | 1.790 | 1.955 | 1.790 | 1.900 | 486,898 | +0.10(+5.56%) |
Jun 29, 2018 | 1.800 | 1.800 | 1.800 | 0 | +0.11(+6.51%) | |
Jun 28, 2018 | 1.690 | 1.740 | 1.690 | 1.690 | 496,445 | +0.01(+0.60%) |
Jun 27, 2018 | 1.700 | 1.740 | 1.630 | 1.680 | 550,500 | -0.02(-1.18%) |
Jun 26, 2018 | 1.730 | 1.730 | 1.640 | 1.700 | 703,897 | -0.03(-1.73%) |
Jun 25, 2018 | 1.930 | 1.940 | 1.730 | 1.730 | 669,694 | -0.21(-10.82%) |
Jun 22, 2018 | 1.820 | 2.000 | 1.820 | 1.940 | 1,196,624 | +0.12(+6.59%) |
Jun 21, 2018 | 1.800 | 1.830 | 1.750 | 1.820 | 682,596 | +0.03(+1.68%) |
Jun 20, 2018 | 1.850 | 1.870 | 1.760 | 1.790 | 813,508 | -0.09(-4.79%) |
Jun 19, 2018 | 1.880 | 1.910 | 1.850 | 1.880 | 397,103 | +0.00(+0.00%) |
Jun 18, 2018 | 1.910 | 1.910 | 1.850 | 1.880 | 481,181 | -0.04(-2.08%) |
Jun 15, 2018 | 1.990 | 1.870 | 1.920 | 1,150,383 | -0.07(-3.52%) | |
Jun 14, 2018 | 2.030 | 2.040 | 1.945 | 1.990 | 571,679 | -0.02(-1.00%) |
Jun 13, 2018 | 2.020 | 2.100 | 1.990 | 2.010 | 655,491 | -0.04(-1.95%) |
Jun 12, 2018 | 2.100 | 2.120 | 1.990 | 2.050 | 636,817 | -0.02(-0.97%) |
Jun 11, 2018 | 2.120 | 2.130 | 2.040 | 2.070 | 386,036 | -0.05(-2.36%) |
Jun 08, 2018 | 2.210 | 2.210 | 2.070 | 2.120 | 396,582 | -0.09(-4.07%) |
Jun 07, 2018 | 2.280 | 2.320 | 2.180 | 2.210 | 377,245 | -0.06(-2.64%) |
Jun 06, 2018 | 2.280 | 2.270 | 341,759 | +0.02(+0.89%) | ||
Jun 05, 2018 | 2.300 | 2.335 | 2.210 | 2.250 | 761,612 | -0.07(-3.02%) |
Jun 04, 2018 | 2.310 | 2.320 | 2.290 | 2.320 | 477,863 | +0.00(+0.00%) |
Jun 01, 2018 | 2.300 | 2.320 | 2.270 | 2.320 | 609,092 | +0.00(+0.00%) |
May 31, 2018 | 2.280 | 2.345 | 2.280 | 2.320 | 712,171 | +0.06(+2.65%) |
May 30, 2018 | 2.350 | 2.370 | 2.250 | 2.260 | 875,507 | -0.08(-3.42%) |
May 29, 2018 | 2.280 | 2.365 | 2.280 | 2.340 | 465,113 | +0.05(+2.18%) |
May 28, 2018 | 2.320 | 2.320 | 2.260 | 2.290 | 482,229 | -0.02(-0.87%) |
May 25, 2018 | 2.360 | 2.370 | 2.280 | 2.310 | 616,083 | -0.03(-1.28%) |
May 24, 2018 | 2.290 | 2.450 | 2.290 | 2.340 | 909,269 | +0.06(+2.63%) |
May 23, 2018 | 2.200 | 2.310 | 2.200 | 2.280 | 1,933,269 | +0.02(+0.88%) |
May 22, 2018 | 2.280 | 2.320 | 2.190 | 2.260 | 765,532 | -0.01(-0.44%) |
May 18, 2018 | 2.270 | 2.270 | 2.270 | 0 | +0.02(+0.89%) | |
May 17, 2018 | 2.150 | 2.250 | 2.150 | 2.250 | 777,814 | +0.09(+4.17%) |
May 16, 2018 | 2.100 | 2.210 | 2.040 | 2.160 | 2,509,656 | +0.14(+6.93%) |
May 15, 2018 | 2.440 | 2.440 | 2.010 | 2.020 | 4,973,265 | -0.68(-25.19%) |
May 14, 2018 | 2.780 | 2.820 | 2.690 | 2.700 | 261,491 | -0.05(-1.82%) |
May 11, 2018 | 2.700 | 2.790 | 2.700 | 2.750 | 189,707 | +0.05(+1.85%) |
May 10, 2018 | 2.700 | 2.740 | 2.670 | 2.700 | 284,078 | +0.01(+0.37%) |
May 09, 2018 | 2.810 | 2.830 | 2.660 | 2.690 | 215,361 | -0.13(-4.61%) |
May 08, 2018 | 2.790 | 2.850 | 2.770 | 2.820 | 743,868 | +0.05(+1.81%) |
May 07, 2018 | 2.800 | 2.800 | 2.750 | 2.770 | 287,002 | -0.03(-1.07%) |
May 04, 2018 | 2.810 | 2.840 | 2.740 | 2.800 | 215,720 | +0.04(+1.45%) |
May 03, 2018 | 2.820 | 2.830 | 2.720 | 2.760 | 417,343 | -0.03(-1.08%) |
May 02, 2018 | 2.800 | 2.870 | 2.760 | 2.790 | 427,870 | +0.03(+1.09%) |