Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 1.560 | 1.560 | 1.560 | 0 | -0.15(-9.03%) | |
Aug 30, 2018 | 1.685 | 2.100 | 1.680 | 1.715 | 52,297 | +0.03(+1.78%) |
Aug 29, 2018 | 1.474 | 1.760 | 1.474 | 1.685 | 13,791 | -0.03(-1.68%) |
Aug 28, 2018 | 1.646 | 1.800 | 1.620 | 1.714 | 15,724 | -0.06(-3.19%) |
Aug 27, 2018 | 1.764 | 1.856 | 1.560 | 1.770 | 15,507 | +0.08(+4.61%) |
Aug 24, 2018 | 1.920 | 1.920 | 1.620 | 1.692 | 11,800 | -0.11(-6.00%) |
Aug 23, 2018 | 1.915 | 1.927 | 1.800 | 1.800 | 10,044 | +0.02(+1.35%) |
Aug 22, 2018 | 1.890 | 1.907 | 1.638 | 1.776 | 13,114 | -0.06(-3.27%) |
Aug 21, 2018 | 1.584 | 2.160 | 1.584 | 1.836 | 50,976 | +0.33(+21.62%) |
Aug 20, 2018 | 1.613 | 1.639 | 1.320 | 1.510 | 13,242 | -0.05(-3.23%) |
Aug 17, 2018 | 1.920 | 1.920 | 1.200 | 1.560 | 33,633 | -0.23(-12.87%) |
Aug 16, 2018 | 1.560 | 1.800 | 1.602 | 1.790 | 13,206 | +0.19(+12.18%) |
Aug 15, 2018 | 2.117 | 2.122 | 1.572 | 1.596 | 44,896 | -0.54(-25.28%) |
Aug 14, 2018 | 2.220 | 2.220 | 1.920 | 2.136 | 13,148 | -0.02(-0.78%) |
Aug 13, 2018 | 2.064 | 2.280 | 2.064 | 2.153 | 7,511 | -0.13(-5.58%) |
Aug 10, 2018 | 2.400 | 2.520 | 2.040 | 2.280 | 14,833 | -0.15(-6.13%) |
Aug 09, 2018 | 2.574 | 2.610 | 2.280 | 2.429 | 18,073 | -0.15(-5.64%) |
Aug 08, 2018 | 2.401 | 2.640 | 2.370 | 2.574 | 11,974 | +0.07(+2.88%) |
Aug 07, 2018 | 2.520 | 2.622 | 2.401 | 2.502 | 6,814 | -0.01(-0.29%) |
Aug 06, 2018 | 2.520 | 2.610 | 2.436 | 2.509 | 7,889 | +0.11(+4.55%) |
Aug 03, 2018 | 2.280 | 2.520 | 2.280 | 2.400 | 8,883 | -0.02(-0.99%) |
Aug 02, 2018 | 2.400 | 2.441 | 2.381 | 2.424 | 8,945 | -0.02(-0.69%) |
Aug 01, 2018 | 2.460 | 2.462 | 2.400 | 2.441 | 6,996 | -0.02(-0.78%) |
Jul 31, 2018 | 2.557 | 2.557 | 2.460 | 2.460 | 6,949 | -0.10(-3.76%) |
Jul 30, 2018 | 2.556 | 2.633 | 2.525 | 2.556 | 4,323 | -0.08(-3.18%) |
Jul 27, 2018 | 2.640 | 2.760 | 2.520 | 2.640 | 7,866 | -0.07(-2.48%) |
Jul 26, 2018 | 2.820 | 2.820 | 2.615 | 2.707 | 4,605 | -0.03(-0.94%) |
Jul 25, 2018 | 2.735 | 2.861 | 2.658 | 2.733 | 17,977 | -0.00(-0.07%) |
Jul 24, 2018 | 2.772 | 2.881 | 2.760 | 2.735 | 7,963 | -0.04(-1.61%) |
Jul 23, 2018 | 2.905 | 2.919 | 2.778 | 2.780 | 16,048 | -0.10(-3.53%) |
Jul 20, 2018 | 2.910 | 3.120 | 2.812 | 2.881 | 12,791 | -0.03(-0.99%) |
Jul 19, 2018 | 2.904 | 3.000 | 2.810 | 2.910 | 8,285 | -0.02(-0.65%) |
Jul 18, 2018 | 2.856 | 3.076 | 2.820 | 2.929 | 12,687 | +0.08(+2.64%) |
Jul 17, 2018 | 2.819 | 2.988 | 2.640 | 2.854 | 29,238 | +0.12(+4.30%) |
Jul 16, 2018 | 3.000 | 3.060 | 2.700 | 2.736 | 23,707 | -0.23(-7.69%) |
Jul 13, 2018 | 3.350 | 3.493 | 2.964 | 2.964 | 80,218 | -0.28(-8.62%) |
Jul 12, 2018 | 2.664 | 3.540 | 2.657 | 3.244 | 138,950 | +0.48(+17.53%) |
Jul 11, 2018 | 2.760 | 2.880 | 2.652 | 2.760 | 10,305 | +0.02(+0.66%) |
Jul 10, 2018 | 2.820 | 2.822 | 2.647 | 2.742 | 7,083 | -0.07(-2.35%) |
Jul 09, 2018 | 3.084 | 3.084 | 2.760 | 2.808 | 18,908 | -0.33(-10.41%) |
Jul 06, 2018 | 2.526 | 3.134 | 2.526 | 3.134 | 12,567 | +0.51(+19.21%) |
Jul 05, 2018 | 2.526 | 2.700 | 2.526 | 2.629 | 7,323 | +0.02(+0.93%) |
Jul 03, 2018 | 2.605 | 2.605 | 2.605 | 0 | +0.00(+0.05%) | |
Jul 02, 2018 | 2.880 | 2.926 | 2.556 | 2.604 | 47,674 | -0.20(-7.26%) |
Jun 29, 2018 | 3.240 | 2.808 | 195,727 | +0.41(+17.00%) | ||
Jun 28, 2018 | 2.376 | 2.488 | 2.280 | 2.400 | 13,063 | -0.04(-1.57%) |
Jun 27, 2018 | 2.460 | 2.490 | 2.292 | 2.438 | 9,700 | +0.04(+1.65%) |
Jun 26, 2018 | 2.618 | 2.640 | 2.292 | 2.399 | 17,382 | -0.13(-5.31%) |
Jun 25, 2018 | 2.492 | 2.540 | 2.400 | 2.533 | 15,567 | +0.05(+1.83%) |
Jun 22, 2018 | 2.580 | 2.622 | 2.401 | 2.488 | 16,589 | -0.14(-5.21%) |
Jun 21, 2018 | 2.580 | 2.648 | 2.580 | 2.624 | 10,401 | -0.03(-1.12%) |
Jun 20, 2018 | 2.700 | 2.760 | 2.580 | 2.654 | 10,058 | -0.03(-1.04%) |
Jun 19, 2018 | 2.880 | 2.880 | 2.682 | 2.682 | 9,508 | -0.16(-5.70%) |
Jun 18, 2018 | 2.640 | 2.880 | 2.640 | 2.844 | 22,101 | +0.44(+18.50%) |
Jun 15, 2018 | 2.826 | 2.400 | 2.400 | 34,971 | -0.43(-15.07%) | |
Jun 14, 2018 | 2.820 | 2.955 | 2.816 | 2.826 | 7,209 | -0.03(-1.22%) |
Jun 13, 2018 | 2.935 | 3.096 | 2.826 | 2.861 | 23,976 | +0.06(+2.32%) |
Jun 12, 2018 | 2.940 | 3.120 | 2.707 | 2.796 | 74,856 | -0.03(-1.10%) |
Jun 11, 2018 | 2.676 | 2.868 | 2.676 | 2.827 | 25,660 | +0.15(+5.65%) |
Jun 08, 2018 | 2.760 | 2.760 | 2.640 | 2.676 | 9,851 | -0.01(-0.45%) |
Jun 07, 2018 | 2.772 | 2.772 | 2.652 | 2.688 | 13,011 | +0.05(+1.82%) |
Jun 06, 2018 | 2.640 | 2.640 | 31,029 | -0.21(-7.37%) | ||
Jun 05, 2018 | 2.820 | 2.940 | 2.760 | 2.850 | 15,734 | +0.03(+1.06%) |
Jun 04, 2018 | 2.868 | 2.976 | 2.808 | 2.820 | 15,180 | -0.08(-2.61%) |