Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.400 | 2.400 | 2.300 | 2.343 | 12,710 | -0.06(-2.37%) |
Jul 30, 2018 | 2.340 | 2.420 | 2.340 | 2.400 | 2,963 | +0.01(+0.42%) |
Jul 27, 2018 | 2.450 | 2.450 | 2.390 | 2.390 | 2,200 | -0.05(-2.05%) |
Jul 26, 2018 | 2.340 | 2.454 | 2.340 | 2.440 | 9,871 | -0.03(-1.21%) |
Jul 25, 2018 | 2.340 | 2.470 | 2.340 | 2.470 | 13,014 | +0.12(+5.11%) |
Jul 24, 2018 | 2.360 | 2.390 | 2.340 | 2.350 | 11,871 | +0.00(+0.00%) |
Jul 23, 2018 | 2.380 | 2.400 | 2.350 | 2.350 | 6,491 | -0.03(-1.26%) |
Jul 20, 2018 | 2.350 | 2.440 | 2.350 | 2.380 | 8,235 | +0.00(+0.00%) |
Jul 19, 2018 | 2.420 | 2.430 | 2.380 | 2.380 | 980 | +0.00(+0.00%) |
Jul 18, 2018 | 2.420 | 2.420 | 2.380 | 2.380 | 1,629 | -0.02(-0.83%) |
Jul 17, 2018 | 2.450 | 2.480 | 2.350 | 2.400 | 16,006 | -0.09(-3.61%) |
Jul 16, 2018 | 2.500 | 2.500 | 2.454 | 2.490 | 2,616 | +0.01(+0.40%) |
Jul 13, 2018 | 2.490 | 2.490 | 2.360 | 2.480 | 3,706 | +0.04(+1.64%) |
Jul 12, 2018 | 2.490 | 2.490 | 2.440 | 2.440 | 1,944 | -0.06(-2.40%) |
Jul 11, 2018 | 2.495 | 2.500 | 2.490 | 2.500 | 2,731 | +0.00(+0.00%) |
Jul 10, 2018 | 2.500 | 2.500 | 2.494 | 2.500 | 2,413 | +0.04(+1.63%) |
Jul 09, 2018 | 2.475 | 2.550 | 2.460 | 2.460 | 19,659 | +0.00(+0.00%) |
Jul 06, 2018 | 2.420 | 2.490 | 2.350 | 2.460 | 2,131 | +0.11(+4.68%) |
Jul 05, 2018 | 2.410 | 2.500 | 2.320 | 2.350 | 3,780 | -0.03(-1.47%) |
Jul 03, 2018 | 2.385 | 2.385 | 2.385 | 0 | +0.08(+3.70%) | |
Jul 02, 2018 | 2.500 | 2.560 | 2.300 | 2.300 | 6,630 | -0.20(-8.00%) |
Jun 29, 2018 | 2.572 | 2.600 | 2.500 | 2.500 | 10,583 | -0.10(-3.85%) |
Jun 28, 2018 | 2.500 | 2.680 | 2.450 | 2.600 | 10,229 | +0.00(+0.00%) |
Jun 27, 2018 | 2.500 | 2.680 | 2.500 | 2.600 | 9,140 | +0.10(+4.00%) |
Jun 26, 2018 | 2.360 | 2.500 | 2.360 | 2.500 | 7,318 | +0.12(+5.04%) |
Jun 25, 2018 | 2.600 | 2.600 | 2.380 | 2.380 | 5,343 | -0.17(-6.67%) |
Jun 22, 2018 | 2.355 | 2.930 | 2.350 | 2.550 | 19,600 | +0.05(+2.00%) |
Jun 21, 2018 | 2.330 | 2.620 | 2.330 | 2.500 | 48,096 | +0.18(+7.76%) |
Jun 20, 2018 | 2.310 | 2.400 | 2.270 | 2.320 | 6,135 | -0.07(-2.93%) |
Jun 19, 2018 | 2.350 | 2.400 | 2.290 | 2.390 | 3,587 | +0.09(+3.91%) |
Jun 18, 2018 | 2.350 | 2.360 | 2.290 | 2.300 | 4,199 | -0.10(-3.97%) |
Jun 15, 2018 | 2.440 | 2.440 | 2.395 | 7,409 | -0.04(-1.84%) | |
Jun 14, 2018 | 2.365 | 2.440 | 2.310 | 2.440 | 2,088 | +0.02(+0.95%) |
Jun 13, 2018 | 2.280 | 2.440 | 2.280 | 2.417 | 9,573 | +0.14(+6.01%) |
Jun 12, 2018 | 2.445 | 2.445 | 2.280 | 2.280 | 7,110 | -0.14(-5.79%) |
Jun 11, 2018 | 2.410 | 2.440 | 2.275 | 2.420 | 10,282 | +0.01(+0.41%) |
Jun 08, 2018 | 2.330 | 2.450 | 2.290 | 2.410 | 6,418 | +0.08(+3.43%) |
Jun 07, 2018 | 2.290 | 2.330 | 2.200 | 2.330 | 4,911 | +0.01(+0.43%) |
Jun 06, 2018 | 2.270 | 2.340 | 2.270 | 2.320 | 8,106 | +0.10(+4.50%) |
Jun 05, 2018 | 2.305 | 2.305 | 2.210 | 2.220 | 7,731 | -0.06(-2.63%) |
Jun 04, 2018 | 2.300 | 2.390 | 2.280 | 2.280 | 6,545 | -0.02(-0.87%) |
Jun 01, 2018 | 2.360 | 2.370 | 2.300 | 2.300 | 7,253 | +0.00(+0.00%) |
May 31, 2018 | 2.350 | 2.350 | 2.280 | 2.300 | 4,118 | +0.02(+0.88%) |
May 30, 2018 | 2.250 | 2.360 | 2.250 | 2.280 | 8,795 | -0.07(-2.98%) |
May 29, 2018 | 2.325 | 2.360 | 2.230 | 2.350 | 18,315 | +0.06(+2.62%) |
May 25, 2018 | 2.290 | 2.290 | 2.290 | 0 | -0.09(-3.78%) | |
May 24, 2018 | 2.360 | 2.390 | 2.350 | 2.380 | 2,372 | +0.02(+0.85%) |
May 23, 2018 | 2.385 | 2.420 | 2.360 | 2.360 | 4,060 | +0.01(+0.43%) |
May 22, 2018 | 2.440 | 2.440 | 2.350 | 2.350 | 4,981 | +0.00(+0.00%) |
May 21, 2018 | 2.360 | 2.430 | 2.330 | 2.350 | 5,105 | +0.05(+2.17%) |
May 18, 2018 | 2.395 | 2.490 | 2.300 | 2.300 | 2,124 | +0.00(+0.00%) |
May 17, 2018 | 2.450 | 2.450 | 2.300 | 2.300 | 6,304 | -0.02(-0.86%) |
May 16, 2018 | 2.400 | 2.405 | 2.310 | 2.320 | 12,982 | -0.08(-3.33%) |
May 15, 2018 | 2.450 | 2.450 | 2.400 | 2.400 | 2,564 | -0.05(-2.04%) |
May 14, 2018 | 2.310 | 2.490 | 2.310 | 2.450 | 8,110 | +0.05(+2.08%) |
May 11, 2018 | 2.425 | 2.425 | 2.400 | 2.400 | 1,474 | -0.05(-2.04%) |
May 10, 2018 | 2.550 | 2.550 | 2.320 | 2.450 | 12,650 | +0.03(+1.24%) |
May 09, 2018 | 2.360 | 2.450 | 2.320 | 2.420 | 7,445 | +0.09(+3.86%) |
May 08, 2018 | 2.345 | 2.354 | 2.330 | 2.330 | 1,762 | -0.03(-1.27%) |
May 07, 2018 | 2.360 | 2.360 | 2.330 | 2.360 | 4,643 | -0.01(-0.42%) |
May 04, 2018 | 2.370 | 2.370 | 2.370 | 2.370 | 830 | -0.01(-0.42%) |
May 03, 2018 | 2.350 | 2.380 | 2.350 | 2.380 | 4,926 | +0.03(+1.28%) |
May 02, 2018 | 2.290 | 2.350 | 2.290 | 2.350 | 7,862 | +0.08(+3.52%) |