Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.910 | 1.950 | 1.860 | 1.890 | 146,766 | -0.07(-3.57%) |
Jul 30, 2018 | 1.980 | 1.990 | 1.960 | 1.960 | 25,239 | -0.05(-2.49%) |
Jul 27, 2018 | 1.960 | 2.010 | 1.960 | 2.010 | 17,500 | +0.00(+0.00%) |
Jul 26, 2018 | 2.020 | 2.040 | 2.010 | 2.010 | 23,840 | -0.04(-1.95%) |
Jul 25, 2018 | 2.050 | 2.070 | 2.000 | 2.050 | 33,770 | -0.03(-1.44%) |
Jul 24, 2018 | 2.020 | 2.120 | 2.020 | 2.080 | 55,863 | +0.05(+2.46%) |
Jul 23, 2018 | 2.070 | 2.110 | 1.960 | 2.030 | 67,075 | -0.02(-0.98%) |
Jul 20, 2018 | 2.130 | 2.160 | 2.050 | 2.050 | 43,143 | -0.10(-4.65%) |
Jul 19, 2018 | 2.160 | 2.170 | 2.110 | 2.150 | 38,365 | -0.02(-0.92%) |
Jul 18, 2018 | 2.200 | 2.200 | 2.170 | 2.170 | 47,638 | -0.08(-3.56%) |
Jul 17, 2018 | 2.230 | 2.250 | 2.200 | 2.250 | 93,710 | -0.05(-2.17%) |
Jul 16, 2018 | 2.370 | 2.370 | 2.200 | 2.300 | 86,276 | -0.04(-1.71%) |
Jul 13, 2018 | 2.400 | 2.400 | 2.340 | 2.340 | 27,457 | -0.06(-2.50%) |
Jul 12, 2018 | 2.400 | 2.440 | 2.370 | 2.400 | 47,956 | +0.06(+2.56%) |
Jul 11, 2018 | 2.390 | 2.400 | 2.300 | 2.340 | 87,577 | -0.16(-6.40%) |
Jul 10, 2018 | 2.420 | 2.530 | 2.420 | 2.500 | 290,399 | +0.11(+4.60%) |
Jul 09, 2018 | 2.300 | 2.390 | 2.300 | 2.390 | 73,382 | +0.09(+3.91%) |
Jul 06, 2018 | 2.240 | 2.300 | 2.220 | 2.300 | 284,962 | +0.11(+5.02%) |
Jul 05, 2018 | 2.080 | 2.230 | 2.070 | 2.190 | 192,818 | +0.11(+5.29%) |
Jul 04, 2018 | 2.080 | 2.080 | 2.020 | 2.080 | 71,833 | +0.03(+1.46%) |
Jul 03, 2018 | 2.000 | 2.060 | 1.980 | 2.050 | 64,603 | +0.10(+5.13%) |
Jun 29, 2018 | 1.950 | 1.950 | 1.950 | 0 | +0.11(+5.98%) | |
Jun 28, 2018 | 1.970 | 1.970 | 1.840 | 1.840 | 161,921 | -0.16(-8.00%) |
Jun 27, 2018 | 1.960 | 2.000 | 1.960 | 2.000 | 60,830 | +0.04(+2.04%) |
Jun 26, 2018 | 2.010 | 2.040 | 1.820 | 1.960 | 227,354 | -0.08(-3.92%) |
Jun 25, 2018 | 2.060 | 2.130 | 2.010 | 2.040 | 66,760 | -0.11(-5.12%) |
Jun 22, 2018 | 2.100 | 2.180 | 2.090 | 2.150 | 68,876 | +0.02(+0.94%) |
Jun 21, 2018 | 2.130 | 2.130 | 2.100 | 2.130 | 83,637 | +0.00(+0.00%) |
Jun 20, 2018 | 2.180 | 2.180 | 2.090 | 2.130 | 160,485 | -0.01(-0.47%) |
Jun 19, 2018 | 2.150 | 2.150 | 2.090 | 2.140 | 32,068 | -0.02(-0.93%) |
Jun 18, 2018 | 2.190 | 2.210 | 2.160 | 2.160 | 25,869 | -0.05(-2.26%) |
Jun 15, 2018 | 2.250 | 2.230 | 2.210 | 84,023 | -0.02(-0.90%) | |
Jun 14, 2018 | 2.330 | 2.330 | 2.180 | 2.230 | 186,616 | -0.10(-4.29%) |
Jun 13, 2018 | 2.350 | 2.360 | 2.320 | 2.330 | 80,443 | +0.05(+2.19%) |
Jun 12, 2018 | 2.400 | 2.500 | 2.200 | 2.280 | 198,244 | -0.16(-6.56%) |
Jun 11, 2018 | 2.560 | 2.590 | 2.420 | 2.440 | 102,288 | -0.15(-5.79%) |
Jun 08, 2018 | 2.400 | 2.620 | 2.400 | 2.590 | 144,297 | +0.06(+2.37%) |
Jun 07, 2018 | 2.500 | 2.620 | 2.500 | 2.530 | 58,949 | +0.07(+2.85%) |
Jun 06, 2018 | 2.410 | 2.500 | 2.410 | 2.460 | 32,694 | -0.06(-2.38%) |
Jun 05, 2018 | 2.490 | 2.520 | 2.440 | 2.520 | 24,281 | -0.01(-0.40%) |
Jun 04, 2018 | 2.600 | 2.600 | 2.450 | 2.530 | 39,527 | -0.16(-5.95%) |
Jun 01, 2018 | 2.310 | 2.690 | 2.310 | 2.690 | 23,337 | +0.31(+13.03%) |
May 31, 2018 | 2.510 | 2.510 | 2.380 | 2.380 | 27,527 | -0.13(-5.18%) |
May 30, 2018 | 2.500 | 2.610 | 2.480 | 2.510 | 35,313 | +0.01(+0.40%) |
May 29, 2018 | 2.610 | 2.610 | 2.480 | 2.500 | 66,110 | -0.16(-6.02%) |
May 28, 2018 | 2.720 | 2.720 | 2.640 | 2.660 | 18,100 | -0.02(-0.75%) |
May 25, 2018 | 2.530 | 2.720 | 2.530 | 2.680 | 90,134 | +0.06(+2.29%) |
May 24, 2018 | 2.640 | 2.720 | 2.600 | 2.620 | 91,052 | -0.09(-3.32%) |
May 23, 2018 | 2.780 | 2.780 | 2.660 | 2.710 | 104,498 | -0.09(-3.21%) |
May 22, 2018 | 2.800 | 3.050 | 2.750 | 2.800 | 250,262 | +0.10(+3.70%) |
May 18, 2018 | 2.700 | 2.700 | 2.700 | 0 | -0.20(-6.90%) | |
May 17, 2018 | 2.750 | 2.900 | 2.730 | 2.900 | 180,289 | +0.18(+6.62%) |
May 16, 2018 | 2.480 | 2.720 | 2.420 | 2.720 | 377,657 | +0.40(+17.24%) |
May 15, 2018 | 2.210 | 2.320 | 2.180 | 2.320 | 189,686 | +0.19(+8.92%) |
May 14, 2018 | 2.120 | 2.230 | 2.120 | 2.130 | 66,050 | +0.00(+0.00%) |
May 11, 2018 | 2.170 | 2.180 | 2.130 | 2.130 | 15,350 | -0.05(-2.29%) |
May 10, 2018 | 2.180 | 2.230 | 2.120 | 2.180 | 61,006 | -0.01(-0.46%) |
May 09, 2018 | 2.230 | 2.240 | 2.190 | 2.190 | 15,800 | -0.05(-2.23%) |
May 08, 2018 | 2.260 | 2.280 | 2.210 | 2.240 | 133,725 | +0.02(+0.90%) |
May 07, 2018 | 2.190 | 2.220 | 2.160 | 2.220 | 152,321 | +0.06(+2.78%) |
May 04, 2018 | 2.210 | 2.300 | 2.150 | 2.160 | 126,235 | +0.08(+3.85%) |
May 03, 2018 | 2.090 | 2.130 | 2.060 | 2.080 | 38,490 | +0.01(+0.48%) |
May 02, 2018 | 2.150 | 2.150 | 2.050 | 2.070 | 110,312 | -0.11(-5.05%) |