Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.254 | 2.254 | 2.254 | 0 | +0.02(+1.05%) | |
Aug 30, 2018 | 2.230 | 2.230 | 2.230 | 2.230 | 2,668 | -0.02(-1.04%) |
Aug 29, 2018 | 2.236 | 2.268 | 2.187 | 2.254 | 7,506 | -0.01(-0.59%) |
Aug 28, 2018 | 2.267 | 2.267 | 2.267 | 2.267 | 6,683 | +0.00(+0.05%) |
Aug 27, 2018 | 2.266 | 2.266 | 2.266 | 2.266 | 1,115 | -0.01(-0.65%) |
Aug 24, 2018 | 2.219 | 2.281 | 2.165 | 2.281 | 15,816 | +0.09(+3.93%) |
Aug 23, 2018 | 2.191 | 2.195 | 2.163 | 2.195 | 10,240 | +0.00(+0.21%) |
Aug 22, 2018 | 2.190 | 2.190 | 2.190 | 2.190 | 1,066 | +0.03(+1.51%) |
Aug 21, 2018 | 2.064 | 2.333 | 2.062 | 2.158 | 125,040 | +0.16(+8.02%) |
Aug 20, 2018 | 1.997 | 1.997 | 1.997 | 1.997 | 9,518 | -0.00(-0.12%) |
Aug 17, 2018 | 2.029 | 2.029 | 2.000 | 2.000 | 23,116 | -0.06(-2.76%) |
Aug 16, 2018 | 1.985 | 2.085 | 1.985 | 2.056 | 6,363 | +0.07(+3.76%) |
Aug 15, 2018 | 2.052 | 2.074 | 1.971 | 1.982 | 49,992 | -0.07(-3.47%) |
Aug 14, 2018 | 2.071 | 2.106 | 2.053 | 2.053 | 11,846 | -0.04(-2.04%) |
Aug 13, 2018 | 2.069 | 2.096 | 2.059 | 2.096 | 25,371 | +0.04(+1.80%) |
Aug 10, 2018 | 2.034 | 2.059 | 2.034 | 2.059 | 2,838 | +0.00(+0.00%) |
Aug 09, 2018 | 2.059 | 2.071 | 2.059 | 2.059 | 29,678 | +0.00(+0.00%) |
Aug 08, 2018 | 2.059 | 2.069 | 2.059 | 2.059 | 12,093 | -0.01(-0.60%) |
Aug 07, 2018 | 2.044 | 2.071 | 2.044 | 2.071 | 30,120 | +0.04(+1.82%) |
Aug 06, 2018 | 2.034 | 2.042 | 2.027 | 2.034 | 19,843 | +0.00(+0.00%) |
Aug 03, 2018 | 2.042 | 2.042 | 2.024 | 2.034 | 5,272 | +0.00(+0.00%) |
Aug 02, 2018 | 2.029 | 2.034 | 1.960 | 2.034 | 23,039 | +0.01(+0.37%) |
Aug 01, 2018 | 2.027 | 2.027 | 2.027 | 2.027 | 2,992 | +0.07(+3.79%) |
Jul 31, 2018 | 2.007 | 2.022 | 1.953 | 1.953 | 31,637 | -0.04(-2.22%) |
Jul 30, 2018 | 2.005 | 2.005 | 1.997 | 1.997 | 8,200 | -0.01(-0.37%) |
Jul 27, 2018 | 1.975 | 2.005 | 1.975 | 2.005 | 3,244 | +0.03(+1.63%) |
Jul 26, 2018 | 1.978 | 1.980 | 1.960 | 1.973 | 25,850 | -0.00(-0.25%) |
Jul 25, 2018 | 1.975 | 1.978 | 1.973 | 1.978 | 27,330 | +0.00(+0.13%) |
Jul 24, 2018 | 1.980 | 1.992 | 1.955 | 1.975 | 34,788 | -0.01(-0.62%) |
Jul 23, 2018 | 1.995 | 1.995 | 1.987 | 1.987 | 22,033 | -0.00(-0.00%) |
Jul 20, 2018 | 1.963 | 1.987 | 1.926 | 1.987 | 25,785 | +0.06(+3.20%) |
Jul 19, 2018 | 1.925 | 1.926 | 1.925 | 1.926 | 1,950 | -0.06(-3.10%) |
Jul 18, 2018 | 1.985 | 1.990 | 1.978 | 1.987 | 26,263 | +0.02(+1.26%) |
Jul 17, 2018 | 1.963 | 1.987 | 1.958 | 1.963 | 13,882 | +0.00(+0.00%) |
Jul 16, 2018 | 1.955 | 1.990 | 1.955 | 1.963 | 9,927 | -0.01(-0.50%) |
Jul 13, 2018 | 1.973 | 1.973 | 1.973 | 1.973 | 632 | -0.02(-1.11%) |
Jul 12, 2018 | 1.970 | 2.011 | 1.965 | 1.995 | 101,441 | +0.04(+1.82%) |
Jul 11, 2018 | 1.948 | 1.978 | 1.948 | 1.959 | 12,791 | -0.01(-0.56%) |
Jul 10, 2018 | 1.966 | 1.980 | 1.966 | 1.970 | 8,638 | +0.02(+1.21%) |
Jul 09, 2018 | 1.923 | 1.960 | 1.923 | 1.947 | 23,412 | -0.00(-0.07%) |
Jul 06, 2018 | 1.933 | 1.948 | 1.928 | 1.948 | 42,879 | +0.03(+1.41%) |
Jul 05, 2018 | 1.933 | 1.948 | 1.921 | 1.921 | 15,033 | -0.01(-0.77%) |
Jul 03, 2018 | 1.936 | 1.936 | 1.936 | 0 | -0.02(-1.01%) | |
Jul 02, 2018 | 1.950 | 1.955 | 1.950 | 1.955 | 14,259 | +0.01(+0.51%) |
Jun 29, 2018 | 1.913 | 1.953 | 1.913 | 1.945 | 101,104 | -0.01(-0.50%) |
Jun 28, 2018 | 1.918 | 1.955 | 1.918 | 1.955 | 6,200 | +0.08(+4.07%) |
Jun 27, 2018 | 1.904 | 1.904 | 1.862 | 1.879 | 2,181 | -0.05(-2.56%) |
Jun 26, 2018 | 1.916 | 1.928 | 1.916 | 1.928 | 1,046 | -0.01(-0.51%) |
Jun 25, 2018 | 1.932 | 1.953 | 1.864 | 1.938 | 25,837 | +0.02(+1.29%) |
Jun 22, 2018 | 1.867 | 1.913 | 1.867 | 1.913 | 8,966 | +0.05(+2.65%) |
Jun 21, 2018 | 1.867 | 1.874 | 1.864 | 1.864 | 28,437 | -0.01(-0.53%) |
Jun 20, 2018 | 1.879 | 1.879 | 1.869 | 1.874 | 4,071 | -0.00(-0.26%) |
Jun 19, 2018 | 1.883 | 1.904 | 1.869 | 1.879 | 11,505 | -0.01(-0.52%) |
Jun 18, 2018 | 1.925 | 1.928 | 1.889 | 1.889 | 12,701 | -0.06(-2.91%) |
Jun 15, 2018 | 1.945 | 1.936 | 1.945 | 46,314 | +0.01(+0.51%) | |
Jun 14, 2018 | 1.938 | 1.960 | 1.878 | 1.936 | 60,379 | -0.01(-0.63%) |
Jun 13, 2018 | 1.943 | 1.958 | 1.907 | 1.948 | 75,534 | +0.00(+0.06%) |
Jun 12, 2018 | 1.933 | 1.953 | 1.933 | 1.947 | 6,606 | +0.01(+0.71%) |
Jun 11, 2018 | 1.936 | 1.965 | 1.933 | 1.933 | 4,493 | -0.02(-0.88%) |
Jun 08, 2018 | 1.958 | 1.958 | 1.948 | 1.950 | 22,066 | +0.01(+0.76%) |
Jun 07, 2018 | 1.933 | 1.936 | 1.930 | 1.936 | 29,386 | -0.01(-0.63%) |
Jun 06, 2018 | 1.958 | 1.960 | 1.884 | 1.948 | 50,536 | -0.02(-1.25%) |
Jun 05, 2018 | 1.987 | 1.987 | 1.973 | 1.973 | 33,458 | -0.01(-0.74%) |
Jun 04, 2018 | 1.962 | 1.987 | 1.943 | 1.987 | 15,362 | +0.02(+1.26%) |