Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.250 | 2.380 | 2.250 | 2.350 | 301,861 | +0.08(+3.52%) |
Sep 27, 2018 | 2.320 | 2.350 | 2.240 | 2.270 | 501,371 | -0.07(-2.99%) |
Sep 26, 2018 | 2.380 | 2.390 | 2.220 | 2.340 | 929,530 | -0.01(-0.43%) |
Sep 25, 2018 | 2.420 | 2.420 | 2.320 | 2.350 | 385,821 | -0.03(-1.26%) |
Sep 24, 2018 | 2.360 | 2.420 | 2.260 | 2.380 | 729,110 | +0.02(+0.85%) |
Sep 21, 2018 | 2.410 | 2.410 | 2.310 | 2.360 | 2,054,297 | -0.05(-2.07%) |
Sep 20, 2018 | 2.440 | 2.480 | 2.340 | 2.410 | 678,534 | +0.00(+0.00%) |
Sep 19, 2018 | 2.590 | 2.590 | 2.360 | 2.410 | 1,363,984 | -0.15(-5.86%) |
Sep 18, 2018 | 2.660 | 2.670 | 2.550 | 2.560 | 822,083 | -0.06(-2.29%) |
Sep 17, 2018 | 2.420 | 2.690 | 2.420 | 2.620 | 1,339,920 | +0.24(+10.08%) |
Sep 14, 2018 | 2.330 | 2.410 | 2.330 | 2.380 | 194,171 | +0.07(+3.03%) |
Sep 13, 2018 | 2.370 | 2.460 | 2.260 | 2.310 | 513,433 | -0.03(-1.28%) |
Sep 12, 2018 | 2.310 | 2.350 | 2.280 | 2.340 | 320,140 | +0.03(+1.30%) |
Sep 11, 2018 | 2.390 | 2.390 | 2.260 | 2.310 | 442,181 | -0.10(-4.15%) |
Sep 10, 2018 | 2.420 | 2.550 | 2.360 | 2.410 | 1,208,921 | +0.00(+0.00%) |
Sep 07, 2018 | 2.290 | 2.460 | 2.240 | 2.410 | 1,140,087 | +0.15(+6.64%) |
Sep 06, 2018 | 2.080 | 2.310 | 2.060 | 2.260 | 1,637,091 | +0.18(+8.65%) |
Sep 05, 2018 | 2.100 | 2.100 | 2.020 | 2.080 | 283,834 | -0.02(-0.95%) |
Sep 04, 2018 | 2.020 | 2.110 | 1.980 | 2.100 | 607,016 | +0.03(+1.45%) |
Aug 31, 2018 | 2.070 | 2.070 | 2.070 | 0 | +0.04(+1.97%) | |
Aug 30, 2018 | 2.050 | 2.050 | 2.010 | 2.030 | 136,226 | -0.01(-0.49%) |
Aug 29, 2018 | 2.130 | 2.130 | 2.020 | 2.040 | 376,412 | -0.07(-3.32%) |
Aug 28, 2018 | 2.170 | 2.170 | 2.060 | 2.110 | 495,527 | -0.03(-1.40%) |
Aug 27, 2018 | 2.120 | 2.170 | 2.050 | 2.140 | 997,480 | +0.15(+7.54%) |
Aug 24, 2018 | 1.870 | 2.020 | 1.870 | 1.990 | 782,339 | +0.15(+8.15%) |
Aug 23, 2018 | 1.850 | 1.920 | 1.820 | 1.840 | 401,664 | -0.05(-2.65%) |
Aug 22, 2018 | 1.850 | 1.930 | 1.850 | 1.890 | 504,789 | +0.04(+2.16%) |
Aug 21, 2018 | 1.880 | 1.880 | 1.830 | 1.850 | 349,571 | -0.03(-1.60%) |
Aug 20, 2018 | 1.930 | 1.940 | 1.850 | 1.880 | 507,645 | -0.03(-1.57%) |
Aug 17, 2018 | 1.790 | 1.940 | 1.790 | 1.910 | 726,890 | +0.13(+7.30%) |
Aug 16, 2018 | 1.650 | 1.900 | 1.650 | 1.780 | 1,646,878 | +0.07(+4.09%) |
Aug 15, 2018 | 1.690 | 1.710 | 1.600 | 1.710 | 879,848 | +0.01(+0.59%) |
Aug 14, 2018 | 1.740 | 1.820 | 1.660 | 1.700 | 782,540 | +0.04(+2.41%) |
Aug 13, 2018 | 1.950 | 1.950 | 1.660 | 1.660 | 1,276,704 | -0.33(-16.58%) |
Aug 10, 2018 | 2.100 | 2.130 | 1.970 | 1.990 | 18,853,932 | -0.12(-5.69%) |
Aug 09, 2018 | 2.110 | 2.130 | 2.050 | 2.110 | 289,810 | +0.01(+0.48%) |
Aug 08, 2018 | 2.140 | 2.200 | 2.070 | 2.100 | 350,005 | -0.01(-0.47%) |
Aug 07, 2018 | 2.150 | 2.160 | 2.060 | 2.110 | 454,040 | -0.04(-1.86%) |
Aug 03, 2018 | 2.150 | 2.150 | 2.150 | 0 | -0.02(-0.92%) | |
Aug 02, 2018 | 2.150 | 2.200 | 2.120 | 2.170 | 524,612 | +0.04(+1.88%) |
Aug 01, 2018 | 2.270 | 2.280 | 2.130 | 2.130 | 432,350 | -0.12(-5.33%) |
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%) |