Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.297 | 2.297 | 2.297 | 0 | +0.03(+1.13%) | |
Aug 30, 2018 | 2.254 | 2.272 | 2.229 | 2.272 | 237,631 | +0.01(+0.38%) |
Aug 29, 2018 | 2.246 | 2.269 | 2.195 | 2.263 | 392,596 | +0.07(+3.12%) |
Aug 28, 2018 | 2.134 | 2.220 | 2.126 | 2.194 | 480,732 | +0.07(+3.23%) |
Aug 27, 2018 | 2.100 | 2.134 | 2.100 | 2.126 | 245,036 | +0.03(+1.64%) |
Aug 24, 2018 | 2.092 | 2.100 | 2.066 | 2.092 | 175,338 | +0.03(+1.24%) |
Aug 23, 2018 | 2.066 | 2.083 | 2.057 | 2.066 | 136,532 | +0.00(+0.00%) |
Aug 22, 2018 | 2.014 | 2.066 | 2.014 | 2.066 | 142,179 | +0.06(+2.99%) |
Aug 21, 2018 | 2.032 | 2.040 | 2.006 | 2.006 | 65,991 | +0.02(+0.86%) |
Aug 20, 2018 | 2.049 | 2.049 | 1.972 | 1.989 | 255,159 | -0.03(-1.28%) |
Aug 17, 2018 | 2.014 | 2.031 | 1.993 | 2.014 | 54,363 | +0.02(+0.86%) |
Aug 16, 2018 | 1.972 | 2.019 | 1.972 | 1.997 | 137,382 | +0.03(+1.75%) |
Aug 15, 2018 | 2.023 | 2.027 | 1.946 | 1.963 | 172,908 | -0.07(-3.38%) |
Aug 14, 2018 | 2.032 | 2.047 | 2.010 | 2.032 | 104,481 | +0.02(+0.85%) |
Aug 13, 2018 | 2.049 | 2.049 | 2.001 | 2.014 | 106,945 | -0.03(-1.67%) |
Aug 10, 2018 | 2.083 | 2.083 | 1.989 | 2.049 | 169,389 | +0.00(+0.00%) |
Aug 09, 2018 | 2.023 | 2.083 | 1.980 | 2.049 | 200,482 | +0.01(+0.42%) |
Aug 08, 2018 | 2.057 | 2.074 | 1.989 | 2.040 | 144,018 | -0.00(-0.05%) |
Aug 07, 2018 | 2.092 | 2.125 | 2.033 | 2.041 | 362,420 | -0.05(-2.42%) |
Aug 06, 2018 | 2.092 | 2.134 | 2.066 | 2.092 | 453,740 | +0.01(+0.40%) |
Aug 03, 2018 | 2.117 | 2.117 | 2.058 | 2.083 | 174,407 | -0.03(-1.59%) |
Aug 02, 2018 | 2.125 | 2.125 | 2.066 | 2.117 | 137,855 | -0.01(-0.40%) |
Aug 01, 2018 | 2.142 | 2.150 | 2.092 | 2.125 | 258,287 | -0.01(-0.40%) |
Jul 31, 2018 | 2.066 | 2.159 | 2.045 | 2.134 | 780,708 | +0.09(+4.55%) |
Jul 30, 2018 | 2.007 | 2.066 | 1.982 | 2.041 | 319,643 | +0.04(+2.11%) |
Jul 27, 2018 | 1.982 | 1.999 | 1.940 | 1.999 | 179,149 | +0.02(+0.85%) |
Jul 26, 2018 | 1.957 | 1.999 | 1.928 | 1.982 | 136,056 | +0.02(+0.86%) |
Jul 25, 2018 | 1.948 | 1.965 | 1.915 | 1.965 | 132,091 | +0.03(+1.30%) |
Jul 24, 2018 | 2.007 | 2.007 | 1.881 | 1.940 | 362,224 | -0.03(-1.71%) |
Jul 23, 2018 | 1.948 | 1.990 | 1.921 | 1.974 | 229,141 | +0.04(+2.18%) |
Jul 20, 2018 | 1.923 | 1.940 | 1.916 | 1.931 | 55,581 | +0.01(+0.44%) |
Jul 19, 2018 | 1.948 | 1.965 | 1.906 | 1.923 | 136,048 | +0.01(+0.44%) |
Jul 18, 2018 | 1.898 | 1.923 | 1.889 | 1.915 | 72,353 | -0.02(-0.87%) |
Jul 17, 2018 | 1.906 | 1.940 | 1.906 | 1.931 | 61,239 | +0.01(+0.44%) |
Jul 16, 2018 | 1.940 | 1.948 | 1.856 | 1.923 | 323,238 | -0.03(-1.30%) |
Jul 13, 2018 | 1.940 | 1.961 | 1.940 | 1.948 | 115,726 | -0.01(-0.43%) |
Jul 12, 2018 | 1.940 | 1.974 | 1.910 | 1.957 | 138,379 | +0.03(+1.31%) |
Jul 11, 2018 | 2.007 | 2.075 | 1.906 | 1.931 | 323,098 | -0.09(-4.58%) |
Jul 10, 2018 | 2.041 | 2.050 | 1.990 | 2.024 | 135,157 | -0.02(-0.83%) |
Jul 09, 2018 | 2.100 | 2.100 | 1.948 | 2.041 | 385,393 | -0.06(-2.81%) |
Jul 06, 2018 | 2.092 | 2.109 | 2.016 | 2.100 | 321,834 | +0.06(+3.16%) |
Jul 05, 2018 | 2.027 | 2.089 | 2.003 | 2.036 | 671,914 | +0.03(+1.66%) |
Jul 03, 2018 | 2.003 | 2.003 | 2.003 | 0 | +0.05(+2.55%) | |
Jul 02, 2018 | 1.919 | 2.003 | 1.912 | 1.953 | 392,184 | +0.04(+2.17%) |
Jun 29, 2018 | 1.894 | 1.928 | 1.874 | 1.911 | 200,027 | +0.02(+0.88%) |
Jun 28, 2018 | 1.853 | 1.911 | 1.849 | 1.894 | 532,989 | +0.07(+4.11%) |
Jun 27, 2018 | 1.811 | 1.850 | 1.786 | 1.820 | 270,352 | +0.01(+0.46%) |
Jun 26, 2018 | 1.753 | 1.828 | 1.745 | 1.811 | 268,756 | +0.07(+3.81%) |
Jun 25, 2018 | 1.770 | 1.770 | 1.730 | 1.745 | 109,973 | -0.01(-0.47%) |
Jun 22, 2018 | 1.703 | 1.770 | 1.695 | 1.753 | 183,077 | +0.07(+4.46%) |
Jun 21, 2018 | 1.687 | 1.703 | 1.674 | 1.678 | 61,746 | -0.02(-0.98%) |
Jun 20, 2018 | 1.662 | 1.697 | 1.662 | 1.695 | 74,480 | +0.03(+2.00%) |
Jun 19, 2018 | 1.662 | 1.703 | 1.662 | 1.662 | 114,334 | -0.02(-0.99%) |
Jun 18, 2018 | 1.654 | 1.703 | 1.654 | 1.678 | 96,650 | +0.02(+1.00%) |
Jun 15, 2018 | 1.678 | 1.678 | 1.662 | 130,129 | -0.02(-0.99%) | |
Jun 14, 2018 | 1.678 | 1.695 | 1.678 | 1.678 | 91,205 | -0.02(-0.98%) |
Jun 13, 2018 | 1.720 | 1.720 | 1.678 | 1.695 | 101,627 | -0.01(-0.49%) |
Jun 12, 2018 | 1.712 | 1.728 | 1.688 | 1.703 | 149,829 | -0.02(-1.44%) |
Jun 11, 2018 | 1.737 | 1.744 | 1.720 | 1.728 | 75,587 | -0.01(-0.48%) |
Jun 08, 2018 | 1.745 | 1.770 | 1.711 | 1.737 | 126,573 | -0.02(-1.01%) |
Jun 07, 2018 | 1.762 | 1.804 | 1.746 | 1.754 | 151,049 | -0.01(-0.47%) |
Jun 06, 2018 | 1.762 | 1.697 | 1.762 | 287,718 | +0.06(+3.38%) | |
Jun 05, 2018 | 1.721 | 1.721 | 1.694 | 1.705 | 164,320 | -0.02(-0.96%) |
Jun 04, 2018 | 1.730 | 1.754 | 1.705 | 1.721 | 197,985 | -0.01(-0.48%) |