Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.600 | 2.710 | 2.550 | 2.600 | 1,943,582 | +0.15(+6.12%) |
Jul 30, 2018 | 2.380 | 2.520 | 2.320 | 2.450 | 1,189,276 | +0.12(+5.15%) |
Jul 27, 2018 | 2.470 | 2.475 | 2.320 | 2.330 | 628,300 | -0.12(-4.90%) |
Jul 26, 2018 | 2.520 | 2.520 | 2.400 | 2.450 | 814,587 | +0.00(+0.00%) |
Jul 25, 2018 | 2.490 | 2.580 | 2.402 | 2.450 | 928,709 | +0.05(+2.08%) |
Jul 24, 2018 | 2.640 | 2.640 | 2.390 | 2.400 | 1,979,019 | -0.24(-9.09%) |
Jul 23, 2018 | 2.410 | 2.710 | 2.350 | 2.640 | 3,205,084 | +0.27(+11.39%) |
Jul 20, 2018 | 2.370 | 2.406 | 2.310 | 2.370 | 603,427 | +0.01(+0.42%) |
Jul 19, 2018 | 2.420 | 2.420 | 2.330 | 2.360 | 560,018 | -0.04(-1.67%) |
Jul 18, 2018 | 2.290 | 2.410 | 2.270 | 2.400 | 704,573 | +0.10(+4.35%) |
Jul 17, 2018 | 2.250 | 2.350 | 2.240 | 2.300 | 438,429 | +0.02(+0.88%) |
Jul 16, 2018 | 2.320 | 2.320 | 2.230 | 2.280 | 335,964 | -0.05(-2.15%) |
Jul 13, 2018 | 2.320 | 2.335 | 2.270 | 2.330 | 280,840 | +0.01(+0.43%) |
Jul 12, 2018 | 2.360 | 2.360 | 2.250 | 2.320 | 497,455 | -0.04(-1.69%) |
Jul 11, 2018 | 2.200 | 2.400 | 2.160 | 2.360 | 929,044 | +0.16(+7.27%) |
Jul 10, 2018 | 2.170 | 2.240 | 2.160 | 2.200 | 397,296 | +0.04(+1.85%) |
Jul 09, 2018 | 2.180 | 2.180 | 2.120 | 2.160 | 337,186 | -0.02(-0.92%) |
Jul 06, 2018 | 2.130 | 2.200 | 2.130 | 2.180 | 141,794 | +0.06(+2.83%) |
Jul 05, 2018 | 2.100 | 2.160 | 2.050 | 2.120 | 250,643 | +0.00(+0.00%) |
Jul 03, 2018 | 2.120 | 2.120 | 2.120 | 0 | +0.06(+2.91%) | |
Jul 02, 2018 | 2.050 | 2.119 | 1.980 | 2.060 | 581,597 | +0.00(+0.00%) |
Jun 29, 2018 | 2.190 | 2.000 | 2.060 | 509,105 | +0.03(+1.48%) | |
Jun 28, 2018 | 2.050 | 2.100 | 2.000 | 2.030 | 405,817 | +0.00(+0.00%) |
Jun 27, 2018 | 2.220 | 2.220 | 2.030 | 2.030 | 537,545 | -0.20(-8.97%) |
Jun 26, 2018 | 2.210 | 2.265 | 2.200 | 2.230 | 329,381 | +0.02(+0.90%) |
Jun 25, 2018 | 2.270 | 2.320 | 2.210 | 2.210 | 278,275 | -0.14(-5.96%) |
Jun 22, 2018 | 2.330 | 2.360 | 2.280 | 2.350 | 1,497,882 | +0.05(+2.17%) |
Jun 21, 2018 | 2.350 | 2.370 | 2.280 | 2.300 | 205,178 | -0.08(-3.36%) |
Jun 20, 2018 | 2.370 | 2.410 | 2.360 | 2.380 | 248,406 | +0.01(+0.42%) |
Jun 19, 2018 | 2.290 | 2.420 | 2.280 | 2.370 | 339,768 | +0.06(+2.60%) |
Jun 18, 2018 | 2.280 | 2.340 | 2.270 | 2.310 | 213,439 | +0.01(+0.43%) |
Jun 15, 2018 | 2.290 | 2.270 | 2.300 | 447,149 | +0.01(+0.44%) | |
Jun 14, 2018 | 2.270 | 2.340 | 2.250 | 2.290 | 391,432 | +0.05(+2.23%) |
Jun 13, 2018 | 2.320 | 2.330 | 2.240 | 2.240 | 201,419 | -0.05(-2.18%) |
Jun 12, 2018 | 2.310 | 2.340 | 2.270 | 2.290 | 185,630 | +0.00(+0.00%) |
Jun 11, 2018 | 2.300 | 2.345 | 2.280 | 2.290 | 298,051 | +0.03(+1.33%) |
Jun 08, 2018 | 2.310 | 2.420 | 2.250 | 2.260 | 339,685 | -0.04(-1.74%) |
Jun 07, 2018 | 2.430 | 2.440 | 2.300 | 2.300 | 293,266 | -0.10(-4.17%) |
Jun 06, 2018 | 2.380 | 2.400 | 309,435 | -0.09(-3.61%) | ||
Jun 05, 2018 | 2.410 | 2.530 | 2.410 | 2.490 | 462,498 | +0.12(+5.06%) |
Jun 04, 2018 | 2.440 | 2.520 | 2.350 | 2.370 | 685,178 | -0.01(-0.42%) |
Jun 01, 2018 | 2.250 | 2.380 | 2.240 | 2.380 | 400,357 | +0.14(+6.25%) |
May 31, 2018 | 2.240 | 2.270 | 2.230 | 2.240 | 262,979 | +0.02(+0.90%) |
May 30, 2018 | 2.200 | 2.250 | 2.200 | 2.220 | 189,911 | +0.03(+1.37%) |
May 29, 2018 | 2.200 | 2.240 | 2.130 | 2.190 | 285,483 | -0.01(-0.45%) |
May 25, 2018 | 2.200 | 2.200 | 2.200 | 0 | -0.01(-0.45%) | |
May 24, 2018 | 2.280 | 2.280 | 2.200 | 2.210 | 206,020 | -0.04(-1.78%) |
May 23, 2018 | 2.270 | 2.320 | 2.240 | 2.250 | 193,294 | -0.05(-2.17%) |
May 22, 2018 | 2.330 | 2.340 | 2.280 | 2.300 | 205,101 | +0.00(+0.00%) |
May 21, 2018 | 2.370 | 2.420 | 2.270 | 2.300 | 239,370 | -0.07(-2.95%) |
May 18, 2018 | 2.350 | 2.440 | 2.220 | 2.370 | 505,181 | +0.12(+5.33%) |
May 17, 2018 | 2.240 | 2.270 | 2.200 | 2.250 | 326,324 | +0.01(+0.45%) |
May 16, 2018 | 2.230 | 2.275 | 2.220 | 2.240 | 278,535 | +0.01(+0.45%) |
May 15, 2018 | 2.200 | 2.280 | 2.160 | 2.230 | 504,922 | +0.04(+1.83%) |
May 14, 2018 | 2.200 | 2.249 | 2.180 | 2.190 | 256,254 | -0.01(-0.45%) |
May 11, 2018 | 2.230 | 2.230 | 2.140 | 2.200 | 298,314 | -0.01(-0.45%) |
May 10, 2018 | 2.170 | 2.239 | 2.170 | 2.210 | 328,919 | +0.03(+1.38%) |
May 09, 2018 | 2.150 | 2.220 | 2.130 | 2.180 | 352,552 | +0.04(+1.87%) |
May 08, 2018 | 2.220 | 2.220 | 2.081 | 2.140 | 457,963 | -0.06(-2.73%) |
May 07, 2018 | 2.230 | 2.230 | 2.170 | 2.200 | 374,969 | -0.03(-1.35%) |
May 04, 2018 | 2.230 | 2.230 | 2.170 | 2.230 | 241,929 | +0.02(+0.90%) |
May 03, 2018 | 2.210 | 2.220 | 2.150 | 2.210 | 232,118 | +0.01(+0.45%) |
May 02, 2018 | 2.170 | 2.279 | 2.160 | 2.200 | 315,273 | +0.00(+0.00%) |