Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.515 | 2.515 | 2.515 | 0 | -0.02(-0.86%) | |
Aug 30, 2018 | 2.500 | 2.540 | 2.500 | 2.537 | 21,342 | -0.02(-0.93%) |
Aug 29, 2018 | 2.574 | 2.574 | 2.530 | 2.561 | 21,425 | -0.00(-0.06%) |
Aug 28, 2018 | 2.586 | 2.586 | 2.493 | 2.562 | 87,150 | -0.01(-0.29%) |
Aug 27, 2018 | 2.560 | 2.580 | 2.533 | 2.570 | 53,540 | +0.04(+1.50%) |
Aug 24, 2018 | 2.547 | 2.670 | 2.530 | 2.532 | 53,900 | -0.02(-0.71%) |
Aug 23, 2018 | 2.621 | 2.621 | 2.501 | 2.550 | 68,250 | -0.11(-4.14%) |
Aug 22, 2018 | 2.597 | 2.680 | 2.583 | 2.660 | 49,359 | +0.08(+3.16%) |
Aug 21, 2018 | 2.613 | 2.650 | 2.477 | 2.579 | 64,539 | -0.00(-0.19%) |
Aug 20, 2018 | 2.500 | 2.600 | 2.488 | 2.583 | 98,590 | +0.08(+3.39%) |
Aug 17, 2018 | 2.490 | 2.510 | 2.427 | 2.499 | 117,300 | +0.09(+3.90%) |
Aug 16, 2018 | 2.374 | 2.490 | 2.310 | 2.405 | 79,747 | +0.05(+1.92%) |
Aug 15, 2018 | 2.382 | 2.430 | 2.231 | 2.360 | 279,808 | -0.09(-3.67%) |
Aug 14, 2018 | 2.489 | 2.540 | 2.420 | 2.450 | 56,016 | +0.00(+0.00%) |
Aug 13, 2018 | 2.540 | 2.573 | 2.450 | 2.450 | 177,281 | -0.11(-4.17%) |
Aug 10, 2018 | 2.550 | 2.600 | 2.534 | 2.557 | 61,300 | -0.00(-0.13%) |
Aug 09, 2018 | 2.667 | 2.682 | 2.552 | 2.560 | 62,269 | -0.08(-3.17%) |
Aug 08, 2018 | 2.706 | 2.719 | 2.586 | 2.644 | 214,529 | -0.08(-2.91%) |
Aug 07, 2018 | 2.936 | 2.936 | 2.700 | 2.723 | 134,255 | -0.20(-6.75%) |
Aug 06, 2018 | 2.850 | 2.920 | 2.760 | 2.920 | 37,169 | +0.08(+2.82%) |
Aug 03, 2018 | 2.753 | 2.950 | 2.753 | 2.840 | 145,700 | +0.11(+4.01%) |
Aug 02, 2018 | 2.900 | 2.920 | 2.650 | 2.730 | 254,947 | -0.08(-2.92%) |
Aug 01, 2018 | 2.840 | 2.840 | 2.760 | 2.812 | 85,684 | -0.01(-0.20%) |
Jul 31, 2018 | 2.752 | 2.872 | 2.752 | 2.818 | 132,786 | +0.08(+2.92%) |
Jul 30, 2018 | 2.710 | 2.742 | 2.692 | 2.738 | 72,695 | +0.04(+1.64%) |
Jul 27, 2018 | 2.725 | 2.757 | 2.637 | 2.694 | 53,400 | -0.01(-0.22%) |
Jul 26, 2018 | 2.850 | 2.850 | 2.690 | 2.700 | 42,825 | -0.16(-5.45%) |
Jul 25, 2018 | 2.758 | 2.870 | 2.720 | 2.856 | 82,866 | +0.15(+5.37%) |
Jul 24, 2018 | 2.707 | 2.740 | 2.700 | 2.710 | 43,265 | +0.01(+0.38%) |
Jul 23, 2018 | 2.670 | 2.724 | 2.661 | 2.700 | 125,922 | +0.02(+0.89%) |
Jul 20, 2018 | 2.730 | 2.730 | 2.663 | 2.676 | 82,128 | +0.04(+1.56%) |
Jul 19, 2018 | 2.630 | 2.690 | 2.561 | 2.635 | 72,920 | -0.00(-0.16%) |
Jul 18, 2018 | 2.437 | 2.639 | 2.426 | 2.639 | 132,327 | +0.22(+9.05%) |
Jul 17, 2018 | 2.484 | 2.486 | 2.400 | 2.420 | 122,392 | -0.10(-3.82%) |
Jul 16, 2018 | 2.490 | 2.519 | 2.485 | 2.516 | 13,124 | +0.01(+0.44%) |
Jul 13, 2018 | 2.602 | 2.602 | 2.463 | 2.505 | 90,838 | -0.06(-2.27%) |
Jul 12, 2018 | 2.564 | 2.638 | 2.556 | 2.563 | 105,975 | -0.01(-0.26%) |
Jul 11, 2018 | 2.630 | 2.630 | 2.528 | 2.570 | 109,218 | -0.06(-2.28%) |
Jul 10, 2018 | 2.636 | 2.677 | 2.597 | 2.630 | 60,772 | -0.01(-0.50%) |
Jul 09, 2018 | 3.500 | 3.500 | 2.594 | 2.643 | 150,522 | +0.07(+2.66%) |
Jul 06, 2018 | 2.633 | 2.648 | 2.530 | 2.575 | 142,864 | -0.05(-1.88%) |
Jul 05, 2018 | 2.594 | 3.785 | 2.495 | 2.624 | 242,020 | +0.15(+6.09%) |
Jul 03, 2018 | 2.473 | 2.473 | 2.473 | 0 | +0.14(+6.15%) | |
Jul 02, 2018 | 2.330 | 2.390 | 2.330 | 2.330 | 64,649 | -0.01(-0.59%) |
Jun 29, 2018 | 2.390 | 2.390 | 2.290 | 2.344 | 109,831 | +0.06(+2.53%) |
Jun 28, 2018 | 2.236 | 2.310 | 2.236 | 2.286 | 138,702 | +0.05(+2.22%) |
Jun 27, 2018 | 2.305 | 2.320 | 2.210 | 2.236 | 204,184 | -0.07(-3.20%) |
Jun 26, 2018 | 2.223 | 2.330 | 2.223 | 2.310 | 102,399 | +0.13(+5.98%) |
Jun 25, 2018 | 2.246 | 2.250 | 2.152 | 2.180 | 90,009 | -0.09(-3.96%) |
Jun 22, 2018 | 2.190 | 2.270 | 2.190 | 2.270 | 89,879 | +0.12(+5.58%) |
Jun 21, 2018 | 2.080 | 2.150 | 2.046 | 2.150 | 132,608 | +0.10(+4.65%) |
Jun 20, 2018 | 1.990 | 2.069 | 1.990 | 2.054 | 131,582 | +0.11(+5.59%) |
Jun 19, 2018 | 1.980 | 1.980 | 1.930 | 1.946 | 250,344 | -0.00(-0.22%) |
Jun 18, 2018 | 1.960 | 2.000 | 1.920 | 1.950 | 80,444 | +0.00(+0.00%) |
Jun 15, 2018 | 1.955 | 1.970 | 1.950 | 350,640 | -0.02(-1.02%) | |
Jun 14, 2018 | 2.101 | 2.110 | 1.959 | 1.970 | 183,915 | -0.05(-2.48%) |
Jun 13, 2018 | 1.974 | 2.024 | 1.955 | 2.020 | 150,913 | +0.05(+2.54%) |
Jun 12, 2018 | 2.070 | 2.080 | 1.933 | 1.970 | 502,051 | +0.03(+1.55%) |
Jun 11, 2018 | 1.888 | 1.980 | 1.879 | 1.940 | 343,924 | +0.06(+3.19%) |
Jun 08, 2018 | 1.830 | 2.490 | 1.810 | 1.880 | 178,870 | +0.09(+4.81%) |
Jun 07, 2018 | 1.813 | 1.869 | 1.780 | 1.794 | 141,480 | +0.02(+1.24%) |
Jun 06, 2018 | 1.751 | 1.900 | 1.750 | 1.772 | 108,630 | +0.07(+3.98%) |
Jun 05, 2018 | 1.681 | 1.706 | 1.681 | 1.704 | 11,246 | +0.00(+0.24%) |
Jun 04, 2018 | 1.732 | 1.732 | 1.675 | 1.700 | 43,271 | -0.05(-2.86%) |