Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.300 | 2.300 | 2.300 | 0 | -0.02(-0.96%) | |
Aug 30, 2018 | 2.337 | 2.337 | 2.307 | 2.322 | 3,005,787 | -0.02(-0.95%) |
Aug 29, 2018 | 2.315 | 2.352 | 2.307 | 2.345 | 4,087,376 | +0.01(+0.64%) |
Aug 28, 2018 | 2.360 | 2.360 | 2.330 | 2.330 | 5,264,885 | -0.03(-1.26%) |
Aug 27, 2018 | 2.337 | 2.367 | 2.337 | 2.360 | 3,110,499 | +0.03(+1.28%) |
Aug 24, 2018 | 2.337 | 2.345 | 2.322 | 2.330 | 3,263,510 | +0.01(+0.64%) |
Aug 23, 2018 | 2.330 | 2.341 | 2.293 | 2.315 | 21,915,866 | -0.04(-1.58%) |
Aug 22, 2018 | 2.360 | 2.367 | 2.352 | 2.352 | 16,431,105 | +0.03(+1.28%) |
Aug 21, 2018 | 2.322 | 2.345 | 2.322 | 2.322 | 13,403,931 | +0.03(+1.30%) |
Aug 20, 2018 | 2.278 | 2.307 | 2.278 | 2.293 | 4,832,595 | +0.01(+0.33%) |
Aug 17, 2018 | 2.263 | 2.285 | 2.255 | 2.285 | 17,955,688 | +0.02(+0.99%) |
Aug 16, 2018 | 2.278 | 2.293 | 2.248 | 2.263 | 10,529,381 | +0.03(+1.18%) |
Aug 15, 2018 | 2.244 | 2.251 | 2.229 | 2.236 | 10,109,445 | -0.03(-1.29%) |
Aug 14, 2018 | 2.280 | 2.287 | 2.258 | 2.266 | 9,760,838 | -0.02(-0.96%) |
Aug 13, 2018 | 2.309 | 2.317 | 2.280 | 2.287 | 6,849,783 | -0.01(-0.32%) |
Aug 10, 2018 | 2.324 | 2.339 | 2.295 | 2.295 | 10,879,204 | -0.07(-3.09%) |
Aug 09, 2018 | 2.361 | 2.375 | 2.353 | 2.368 | 8,916,722 | +0.00(+0.00%) |
Aug 08, 2018 | 2.361 | 2.382 | 2.353 | 2.368 | 6,716,688 | -0.01(-0.61%) |
Aug 07, 2018 | 2.390 | 2.390 | 2.375 | 2.382 | 4,967,804 | +0.00(+0.00%) |
Aug 06, 2018 | 2.382 | 2.390 | 2.368 | 2.382 | 4,245,080 | -0.02(-0.91%) |
Aug 03, 2018 | 2.404 | 2.419 | 2.397 | 2.404 | 4,040,139 | -0.01(-0.60%) |
Aug 02, 2018 | 2.426 | 2.434 | 2.397 | 2.419 | 4,808,804 | -0.04(-1.49%) |
Aug 01, 2018 | 2.456 | 2.463 | 2.441 | 2.456 | 4,023,172 | +0.03(+1.20%) |
Jul 31, 2018 | 2.426 | 2.434 | 2.412 | 2.426 | 10,889,736 | +0.01(+0.30%) |
Jul 30, 2018 | 2.412 | 2.419 | 2.404 | 2.419 | 3,973,170 | +0.00(+0.00%) |
Jul 27, 2018 | 2.412 | 2.419 | 2.404 | 2.419 | 3,730,212 | +0.01(+0.30%) |
Jul 26, 2018 | 2.404 | 2.434 | 2.404 | 2.412 | 4,356,298 | -0.02(-0.90%) |
Jul 25, 2018 | 2.412 | 2.438 | 2.397 | 2.434 | 3,663,934 | -0.01(-0.30%) |
Jul 24, 2018 | 2.426 | 2.448 | 2.426 | 2.441 | 5,505,589 | +0.04(+1.83%) |
Jul 23, 2018 | 2.404 | 2.412 | 2.390 | 2.397 | 3,857,837 | -0.01(-0.61%) |
Jul 20, 2018 | 2.404 | 2.419 | 2.397 | 2.412 | 3,940,178 | +0.01(+0.61%) |
Jul 19, 2018 | 2.382 | 2.408 | 2.375 | 2.397 | 12,053,043 | +0.01(+0.31%) |
Jul 18, 2018 | 2.404 | 2.404 | 2.382 | 2.390 | 25,870,094 | -0.01(-0.61%) |
Jul 17, 2018 | 2.419 | 2.426 | 2.404 | 2.404 | 10,168,318 | -0.04(-1.50%) |
Jul 16, 2018 | 2.426 | 2.448 | 2.419 | 2.441 | 4,238,249 | +0.01(+0.30%) |
Jul 13, 2018 | 2.426 | 2.434 | 2.404 | 2.434 | 2,879,173 | +0.01(+0.30%) |
Jul 12, 2018 | 2.434 | 2.441 | 2.426 | 2.426 | 2,771,885 | +0.00(+0.00%) |
Jul 11, 2018 | 2.426 | 2.445 | 2.419 | 2.426 | 2,961,013 | -0.02(-0.90%) |
Jul 10, 2018 | 2.456 | 2.456 | 2.441 | 2.448 | 2,742,912 | -0.01(-0.30%) |
Jul 09, 2018 | 2.470 | 2.477 | 2.448 | 2.456 | 4,436,789 | +0.01(+0.60%) |
Jul 06, 2018 | 2.426 | 2.448 | 2.419 | 2.441 | 2,693,767 | +0.00(+0.00%) |
Jul 05, 2018 | 2.426 | 2.441 | 2.415 | 2.441 | 3,941,495 | +0.04(+1.83%) |
Jul 03, 2018 | 2.397 | 2.397 | 2.397 | 0 | -0.02(-0.91%) | |
Jul 02, 2018 | 2.412 | 2.441 | 2.404 | 2.419 | 7,355,789 | -0.01(-0.60%) |
Jun 29, 2018 | 2.441 | 2.463 | 2.426 | 2.434 | 5,739,953 | +0.01(+0.60%) |
Jun 28, 2018 | 2.390 | 2.419 | 2.390 | 2.419 | 4,595,009 | +0.05(+2.16%) |
Jun 27, 2018 | 2.382 | 2.404 | 2.368 | 2.368 | 11,219,448 | -0.05(-2.11%) |
Jun 26, 2018 | 2.404 | 2.419 | 2.382 | 2.419 | 7,419,356 | +0.03(+1.22%) |
Jun 25, 2018 | 2.404 | 2.419 | 2.382 | 2.390 | 6,081,659 | -0.04(-1.51%) |
Jun 22, 2018 | 2.419 | 2.434 | 2.412 | 2.426 | 5,606,507 | +0.03(+1.22%) |
Jun 21, 2018 | 2.397 | 2.412 | 2.382 | 2.397 | 8,343,799 | +0.00(+0.00%) |
Jun 20, 2018 | 2.404 | 2.404 | 2.382 | 2.397 | 3,646,061 | +0.00(+0.00%) |
Jun 19, 2018 | 2.375 | 2.397 | 2.361 | 2.397 | 6,569,557 | +0.00(+0.00%) |
Jun 18, 2018 | 2.397 | 2.404 | 2.375 | 2.397 | 10,238,680 | -0.03(-1.20%) |
Jun 15, 2018 | 2.434 | 2.448 | 2.426 | 4,600,039 | -0.02(-0.90%) | |
Jun 14, 2018 | 2.477 | 2.485 | 2.448 | 2.448 | 4,657,142 | -0.02(-0.89%) |
Jun 13, 2018 | 2.477 | 2.492 | 2.463 | 2.470 | 5,805,733 | -0.01(-0.59%) |
Jun 12, 2018 | 2.485 | 2.499 | 2.470 | 2.485 | 5,401,143 | +0.00(+0.00%) |
Jun 11, 2018 | 2.477 | 2.492 | 2.470 | 2.485 | 6,036,487 | +0.01(+0.30%) |
Jun 08, 2018 | 2.477 | 2.485 | 2.463 | 2.477 | 5,272,056 | -0.03(-1.17%) |
Jun 07, 2018 | 2.499 | 2.507 | 2.492 | 2.507 | 4,425,401 | -0.01(-0.29%) |
Jun 06, 2018 | 2.521 | 2.514 | 4,831,097 | +0.07(+2.69%) | ||
Jun 05, 2018 | 2.456 | 2.456 | 2.434 | 2.448 | 3,746,997 | -0.03(-1.18%) |
Jun 04, 2018 | 2.477 | 2.485 | 2.470 | 2.477 | 3,974,184 | +0.01(+0.30%) |