Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.596 | 2.596 | 2.596 | 0 | +0.07(+2.63%) | |
Aug 30, 2018 | 2.616 | 2.623 | 2.505 | 2.530 | 9,880,320 | -0.09(-3.31%) |
Aug 29, 2018 | 2.603 | 2.663 | 2.583 | 2.616 | 10,746,714 | +0.01(+0.25%) |
Aug 28, 2018 | 2.590 | 2.610 | 2.536 | 2.610 | 13,955,543 | +0.00(+0.00%) |
Aug 27, 2018 | 2.570 | 2.630 | 2.570 | 2.610 | 9,258,979 | +0.05(+1.82%) |
Aug 24, 2018 | 2.596 | 2.603 | 2.530 | 2.563 | 7,327,828 | +0.05(+1.85%) |
Aug 23, 2018 | 2.650 | 2.673 | 2.510 | 2.516 | 9,894,441 | -0.12(-4.69%) |
Aug 22, 2018 | 2.561 | 2.640 | 2.541 | 2.640 | 10,498,953 | +0.05(+2.04%) |
Aug 21, 2018 | 2.654 | 2.693 | 2.574 | 2.588 | 13,898,373 | -0.09(-3.45%) |
Aug 20, 2018 | 2.640 | 2.698 | 2.614 | 2.680 | 9,799,154 | +0.07(+2.53%) |
Aug 17, 2018 | 2.561 | 2.634 | 2.522 | 2.614 | 15,020,785 | +0.03(+1.02%) |
Aug 16, 2018 | 2.667 | 2.670 | 2.578 | 2.588 | 10,831,710 | -0.02(-0.76%) |
Aug 15, 2018 | 2.673 | 2.691 | 2.601 | 2.607 | 12,662,073 | -0.13(-4.82%) |
Aug 14, 2018 | 2.706 | 2.739 | 2.677 | 2.739 | 11,306,030 | +0.09(+3.23%) |
Aug 13, 2018 | 2.706 | 2.733 | 2.591 | 2.654 | 12,988,467 | -0.07(-2.66%) |
Aug 10, 2018 | 2.753 | 2.756 | 2.667 | 2.726 | 20,710,446 | -0.14(-4.84%) |
Aug 09, 2018 | 2.984 | 2.990 | 2.847 | 2.865 | 12,610,718 | -0.15(-4.82%) |
Aug 08, 2018 | 3.050 | 3.053 | 2.931 | 3.010 | 23,914,226 | +0.11(+3.87%) |
Aug 07, 2018 | 3.010 | 3.013 | 2.885 | 2.898 | 14,062,831 | -0.07(-2.23%) |
Aug 06, 2018 | 2.997 | 3.017 | 2.951 | 2.964 | 6,428,237 | -0.04(-1.32%) |
Aug 03, 2018 | 2.944 | 3.030 | 2.904 | 3.003 | 9,019,955 | +0.09(+3.17%) |
Aug 02, 2018 | 2.812 | 2.934 | 2.799 | 2.911 | 14,760,883 | +0.06(+2.08%) |
Aug 01, 2018 | 2.885 | 2.944 | 2.852 | 2.852 | 21,395,730 | -0.05(-1.82%) |
Jul 31, 2018 | 2.964 | 2.997 | 2.878 | 2.904 | 12,742,492 | -0.08(-2.66%) |
Jul 30, 2018 | 2.990 | 3.003 | 2.951 | 2.984 | 6,628,665 | +0.03(+1.12%) |
Jul 27, 2018 | 2.891 | 2.970 | 2.881 | 2.951 | 11,697,006 | +0.11(+3.71%) |
Jul 26, 2018 | 2.911 | 2.911 | 2.825 | 2.845 | 12,041,697 | -0.09(-3.15%) |
Jul 25, 2018 | 2.937 | 2.967 | 2.881 | 2.937 | 13,577,041 | +0.01(+0.23%) |
Jul 24, 2018 | 2.951 | 2.970 | 2.898 | 2.931 | 14,436,962 | +0.11(+3.74%) |
Jul 23, 2018 | 2.812 | 2.845 | 2.799 | 2.825 | 10,033,454 | +0.04(+1.42%) |
Jul 20, 2018 | 2.799 | 2.838 | 2.772 | 2.786 | 16,707,568 | +0.09(+3.18%) |
Jul 19, 2018 | 2.687 | 2.706 | 2.624 | 2.700 | 10,877,370 | -0.07(-2.62%) |
Jul 18, 2018 | 2.772 | 2.812 | 2.720 | 2.772 | 11,576,964 | +0.03(+1.21%) |
Jul 17, 2018 | 2.667 | 2.786 | 2.654 | 2.739 | 13,320,340 | +0.09(+3.23%) |
Jul 16, 2018 | 2.621 | 2.663 | 2.574 | 2.654 | 11,589,566 | +0.01(+0.50%) |
Jul 13, 2018 | 2.640 | 2.677 | 2.604 | 2.640 | 4,814,321 | +0.00(+0.00%) |
Jul 12, 2018 | 2.555 | 2.660 | 2.535 | 2.640 | 12,567,121 | +0.11(+4.44%) |
Jul 11, 2018 | 2.574 | 2.594 | 2.495 | 2.528 | 15,269,650 | -0.10(-3.77%) |
Jul 10, 2018 | 2.667 | 2.677 | 2.591 | 2.627 | 19,797,614 | -0.01(-0.50%) |
Jul 09, 2018 | 2.621 | 2.680 | 2.594 | 2.640 | 10,817,762 | +0.04(+1.52%) |
Jul 06, 2018 | 2.495 | 2.647 | 2.482 | 2.601 | 29,090,388 | +0.09(+3.41%) |
Jul 05, 2018 | 2.508 | 2.555 | 2.429 | 2.515 | 31,909,444 | +0.15(+6.13%) |
Jul 03, 2018 | 2.370 | 2.370 | 2.370 | 0 | +0.05(+1.99%) | |
Jul 02, 2018 | 2.291 | 2.357 | 2.284 | 2.324 | 11,412,305 | -0.01(-0.57%) |
Jun 29, 2018 | 2.418 | 2.310 | 2.337 | 15,165,157 | -0.03(-1.39%) | |
Jun 28, 2018 | 2.297 | 2.396 | 2.254 | 2.370 | 25,812,318 | +0.09(+4.06%) |
Jun 27, 2018 | 2.324 | 2.363 | 2.221 | 2.277 | 17,176,322 | -0.04(-1.71%) |
Jun 26, 2018 | 2.396 | 2.403 | 2.310 | 2.317 | 12,421,135 | -0.10(-4.10%) |
Jun 25, 2018 | 2.482 | 2.489 | 2.350 | 2.416 | 16,524,213 | -0.07(-2.66%) |
Jun 22, 2018 | 2.502 | 2.505 | 2.403 | 2.482 | 15,984,054 | +0.05(+1.90%) |
Jun 21, 2018 | 2.541 | 2.561 | 2.423 | 2.436 | 13,557,721 | -0.13(-4.90%) |
Jun 20, 2018 | 2.515 | 2.597 | 2.462 | 2.561 | 30,824,610 | +0.11(+4.58%) |
Jun 19, 2018 | 2.416 | 2.485 | 2.378 | 2.449 | 22,348,472 | -0.03(-1.33%) |
Jun 18, 2018 | 2.416 | 2.495 | 2.383 | 2.482 | 13,401,596 | +0.03(+1.08%) |
Jun 15, 2018 | 2.469 | 2.396 | 2.456 | 12,758,603 | -0.01(-0.53%) | |
Jun 14, 2018 | 2.568 | 2.581 | 2.442 | 2.469 | 9,460,374 | -0.10(-3.86%) |
Jun 13, 2018 | 2.555 | 2.607 | 2.482 | 2.568 | 15,828,066 | +0.00(+0.00%) |
Jun 12, 2018 | 2.541 | 2.594 | 2.522 | 2.568 | 11,475,917 | +0.05(+2.10%) |
Jun 11, 2018 | 2.621 | 2.624 | 2.502 | 2.515 | 13,692,214 | -0.02(-0.78%) |
Jun 08, 2018 | 2.548 | 2.604 | 2.436 | 2.535 | 16,096,832 | +0.03(+1.32%) |
Jun 07, 2018 | 2.680 | 2.687 | 2.324 | 2.502 | 34,827,364 | -0.26(-9.33%) |
Jun 06, 2018 | 2.726 | 2.759 | 17,522,430 | -0.04(-1.42%) | ||
Jun 05, 2018 | 2.852 | 2.891 | 2.772 | 2.799 | 22,305,596 | -0.01(-0.24%) |
Jun 04, 2018 | 2.733 | 2.812 | 2.713 | 2.805 | 24,319,588 | +0.11(+3.91%) |