Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.320 | 2.320 | 2.320 | 0 | +0.01(+0.43%) | |
Aug 30, 2018 | 2.290 | 2.320 | 2.280 | 2.310 | 154,488 | +0.02(+0.87%) |
Aug 29, 2018 | 2.250 | 2.300 | 2.230 | 2.290 | 140,575 | +0.04(+1.78%) |
Aug 28, 2018 | 2.290 | 2.310 | 2.250 | 2.250 | 154,567 | -0.04(-1.75%) |
Aug 27, 2018 | 2.280 | 2.340 | 2.280 | 2.290 | 212,949 | +0.01(+0.44%) |
Aug 24, 2018 | 2.260 | 2.315 | 2.230 | 2.280 | 260,500 | +0.05(+2.24%) |
Aug 23, 2018 | 2.250 | 2.290 | 2.200 | 2.230 | 230,621 | -0.02(-0.89%) |
Aug 22, 2018 | 2.200 | 2.260 | 2.150 | 2.250 | 268,654 | +0.06(+2.74%) |
Aug 21, 2018 | 2.160 | 2.213 | 2.150 | 2.190 | 354,524 | +0.04(+1.86%) |
Aug 20, 2018 | 2.180 | 2.186 | 2.120 | 2.150 | 334,377 | -0.02(-0.92%) |
Aug 17, 2018 | 2.260 | 2.260 | 2.145 | 2.170 | 248,400 | -0.08(-3.56%) |
Aug 16, 2018 | 2.250 | 2.280 | 2.190 | 2.250 | 151,904 | +0.02(+0.90%) |
Aug 15, 2018 | 2.320 | 2.320 | 2.190 | 2.230 | 310,738 | -0.10(-4.29%) |
Aug 14, 2018 | 2.330 | 2.340 | 2.250 | 2.330 | 332,369 | +0.01(+0.43%) |
Aug 13, 2018 | 2.280 | 2.340 | 2.230 | 2.320 | 334,721 | +0.04(+1.75%) |
Aug 10, 2018 | 2.310 | 2.330 | 2.265 | 2.280 | 231,500 | -0.04(-1.72%) |
Aug 09, 2018 | 2.360 | 2.460 | 2.310 | 2.320 | 313,362 | -0.02(-0.85%) |
Aug 08, 2018 | 2.270 | 2.430 | 2.210 | 2.340 | 545,403 | +0.09(+4.00%) |
Aug 07, 2018 | 2.410 | 2.470 | 2.220 | 2.250 | 1,262,167 | -0.16(-6.64%) |
Aug 06, 2018 | 2.900 | 2.900 | 2.350 | 2.410 | 1,541,084 | -0.63(-20.72%) |
Aug 03, 2018 | 3.000 | 3.060 | 3.000 | 3.040 | 311,500 | +0.01(+0.33%) |
Aug 02, 2018 | 3.040 | 3.110 | 2.995 | 3.030 | 439,227 | -0.03(-0.98%) |
Aug 01, 2018 | 3.070 | 3.080 | 3.010 | 3.060 | 274,093 | +0.00(+0.00%) |
Jul 31, 2018 | 3.020 | 3.085 | 3.000 | 3.060 | 336,330 | +0.06(+2.00%) |
Jul 30, 2018 | 3.070 | 3.110 | 2.990 | 3.000 | 230,680 | -0.04(-1.32%) |
Jul 27, 2018 | 3.100 | 3.130 | 2.980 | 3.040 | 252,800 | -0.08(-2.56%) |
Jul 26, 2018 | 3.090 | 3.150 | 3.050 | 3.120 | 216,286 | +0.04(+1.30%) |
Jul 25, 2018 | 3.060 | 3.105 | 3.010 | 3.080 | 212,525 | +0.02(+0.65%) |
Jul 24, 2018 | 3.080 | 3.120 | 3.045 | 3.060 | 221,780 | +0.00(+0.00%) |
Jul 23, 2018 | 3.110 | 3.110 | 3.010 | 3.060 | 210,540 | -0.05(-1.61%) |
Jul 20, 2018 | 3.110 | 3.150 | 3.070 | 3.110 | 157,205 | +0.00(+0.00%) |
Jul 19, 2018 | 3.030 | 3.130 | 3.010 | 3.110 | 276,422 | +0.08(+2.64%) |
Jul 18, 2018 | 3.040 | 3.070 | 3.010 | 3.030 | 138,180 | -0.01(-0.33%) |
Jul 17, 2018 | 3.000 | 3.080 | 3.000 | 3.040 | 161,518 | +0.02(+0.66%) |
Jul 16, 2018 | 3.040 | 3.050 | 3.000 | 3.020 | 168,806 | -0.02(-0.66%) |
Jul 13, 2018 | 3.060 | 3.100 | 3.030 | 3.040 | 149,893 | -0.02(-0.65%) |
Jul 12, 2018 | 3.090 | 3.000 | 3.060 | 185,031 | +0.06(+2.00%) | |
Jul 11, 2018 | 3.010 | 3.040 | 2.990 | 3.000 | 372,807 | -0.01(-0.33%) |
Jul 10, 2018 | 3.010 | 3.076 | 2.970 | 3.010 | 394,249 | +0.00(+0.00%) |
Jul 09, 2018 | 3.020 | 3.060 | 2.930 | 3.010 | 307,874 | -0.01(-0.33%) |
Jul 06, 2018 | 3.030 | 3.070 | 2.970 | 3.020 | 199,731 | +0.00(+0.00%) |
Jul 05, 2018 | 2.950 | 3.040 | 2.920 | 3.020 | 268,554 | +0.08(+2.72%) |
Jul 03, 2018 | 2.940 | 2.940 | 2.940 | 0 | +0.02(+0.68%) | |
Jul 02, 2018 | 2.870 | 2.920 | 2.811 | 2.920 | 338,547 | +0.06(+2.10%) |
Jun 29, 2018 | 2.920 | 2.940 | 2.850 | 2.860 | 272,909 | -0.05(-1.72%) |
Jun 28, 2018 | 2.910 | 2.930 | 2.840 | 2.910 | 527,825 | +0.02(+0.69%) |
Jun 27, 2018 | 3.000 | 3.030 | 2.860 | 2.890 | 757,241 | -0.10(-3.34%) |
Jun 26, 2018 | 3.000 | 3.040 | 2.970 | 2.990 | 535,744 | +0.03(+1.01%) |
Jun 25, 2018 | 3.170 | 3.170 | 2.950 | 2.960 | 773,466 | -0.23(-7.21%) |
Jun 22, 2018 | 3.200 | 3.230 | 3.120 | 3.190 | 1,158,697 | +0.00(+0.00%) |
Jun 21, 2018 | 3.290 | 3.290 | 3.180 | 3.190 | 384,261 | -0.09(-2.74%) |
Jun 20, 2018 | 3.380 | 3.425 | 3.270 | 3.280 | 916,094 | -0.08(-2.38%) |
Jun 19, 2018 | 3.390 | 3.405 | 3.250 | 3.360 | 406,807 | -0.06(-1.75%) |
Jun 18, 2018 | 3.420 | 3.480 | 3.340 | 3.420 | 313,152 | -0.02(-0.58%) |
Jun 15, 2018 | 3.590 | 3.400 | 3.440 | 646,621 | -0.14(-3.91%) | |
Jun 14, 2018 | 3.610 | 3.650 | 3.560 | 3.580 | 293,931 | -0.01(-0.28%) |
Jun 13, 2018 | 3.610 | 3.695 | 3.580 | 3.590 | 407,425 | -0.05(-1.37%) |
Jun 12, 2018 | 3.570 | 3.690 | 3.540 | 3.640 | 552,310 | +0.08(+2.25%) |
Jun 11, 2018 | 3.490 | 3.570 | 3.410 | 3.560 | 618,770 | +0.08(+2.30%) |
Jun 08, 2018 | 3.510 | 3.520 | 3.410 | 3.480 | 215,412 | -0.02(-0.57%) |
Jun 07, 2018 | 3.590 | 3.600 | 3.461 | 3.500 | 242,319 | -0.10(-2.78%) |
Jun 06, 2018 | 3.660 | 3.680 | 3.540 | 3.600 | 265,468 | -0.05(-1.37%) |
Jun 05, 2018 | 3.640 | 3.810 | 3.600 | 3.650 | 547,856 | +0.01(+0.27%) |
Jun 04, 2018 | 3.640 | 3.650 | 3.571 | 3.640 | 268,510 | +0.01(+0.28%) |