Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.430 | 2.430 | 2.430 | 0 | +0.03(+1.25%) | |
Aug 30, 2018 | 2.420 | 2.470 | 2.350 | 2.400 | 130,831 | -0.02(-0.83%) |
Aug 29, 2018 | 2.260 | 2.480 | 2.260 | 2.420 | 231,193 | +0.14(+6.14%) |
Aug 28, 2018 | 2.330 | 2.340 | 2.250 | 2.280 | 194,008 | -0.05(-2.15%) |
Aug 27, 2018 | 2.340 | 2.400 | 2.330 | 2.330 | 157,370 | -0.02(-0.85%) |
Aug 24, 2018 | 2.250 | 2.370 | 2.240 | 2.350 | 193,800 | +0.11(+4.91%) |
Aug 23, 2018 | 2.320 | 2.370 | 2.240 | 2.240 | 326,918 | -0.08(-3.45%) |
Aug 22, 2018 | 2.490 | 2.490 | 2.310 | 2.320 | 157,104 | -0.04(-1.69%) |
Aug 21, 2018 | 2.390 | 2.469 | 2.320 | 2.360 | 228,396 | -0.02(-0.84%) |
Aug 20, 2018 | 2.500 | 2.530 | 2.320 | 2.380 | 269,993 | -0.08(-3.25%) |
Aug 17, 2018 | 2.300 | 2.520 | 2.300 | 2.460 | 512,000 | +0.05(+2.07%) |
Aug 16, 2018 | 2.380 | 2.430 | 2.350 | 2.410 | 177,761 | +0.03(+1.26%) |
Aug 15, 2018 | 2.310 | 2.410 | 2.300 | 2.380 | 261,251 | +0.03(+1.28%) |
Aug 14, 2018 | 2.470 | 2.520 | 2.320 | 2.350 | 656,136 | -0.17(-6.75%) |
Aug 13, 2018 | 2.360 | 2.530 | 2.340 | 2.520 | 677,324 | +0.16(+6.78%) |
Aug 10, 2018 | 2.290 | 2.380 | 2.250 | 2.360 | 506,200 | +0.08(+3.51%) |
Aug 09, 2018 | 2.500 | 2.600 | 2.020 | 2.280 | 2,278,934 | -0.38(-14.29%) |
Aug 08, 2018 | 2.950 | 2.970 | 2.900 | 2.660 | 466,628 | -0.29(-9.83%) |
Aug 07, 2018 | 3.060 | 3.060 | 2.940 | 2.950 | 302,587 | -0.06(-1.99%) |
Aug 06, 2018 | 3.050 | 3.090 | 2.960 | 3.010 | 234,432 | -0.06(-1.95%) |
Aug 03, 2018 | 3.100 | 3.170 | 3.040 | 3.070 | 167,200 | -0.03(-0.97%) |
Aug 02, 2018 | 3.030 | 3.110 | 2.960 | 3.100 | 137,109 | +0.04(+1.31%) |
Aug 01, 2018 | 3.010 | 3.140 | 2.990 | 3.060 | 299,569 | +0.07(+2.34%) |
Jul 31, 2018 | 2.950 | 3.105 | 2.930 | 2.990 | 282,582 | +0.03(+1.01%) |
Jul 30, 2018 | 3.000 | 3.000 | 2.920 | 2.960 | 140,526 | -0.03(-1.00%) |
Jul 27, 2018 | 2.960 | 2.990 | 2.800 | 2.990 | 282,800 | +0.04(+1.36%) |
Jul 26, 2018 | 3.000 | 3.020 | 2.900 | 2.950 | 282,633 | -0.07(-2.32%) |
Jul 25, 2018 | 2.990 | 3.150 | 2.950 | 3.020 | 231,714 | +0.02(+0.67%) |
Jul 24, 2018 | 3.090 | 2.970 | 3.000 | 140,773 | -0.06(-1.96%) | |
Jul 23, 2018 | 3.080 | 3.200 | 2.960 | 3.060 | 409,562 | -0.02(-0.65%) |
Jul 20, 2018 | 2.900 | 3.120 | 2.860 | 3.080 | 544,278 | +0.21(+7.32%) |
Jul 19, 2018 | 3.050 | 3.050 | 2.900 | 2.870 | 440,850 | -0.16(-5.28%) |
Jul 18, 2018 | 2.990 | 3.050 | 2.961 | 3.030 | 143,364 | +0.02(+0.66%) |
Jul 17, 2018 | 2.990 | 3.070 | 2.990 | 3.010 | 131,266 | -0.03(-0.99%) |
Jul 16, 2018 | 3.040 | 3.080 | 3.000 | 3.040 | 218,805 | +0.02(+0.66%) |
Jul 13, 2018 | 3.010 | 3.105 | 3.000 | 3.020 | 330,036 | +0.03(+1.00%) |
Jul 12, 2018 | 3.010 | 2.880 | 2.990 | 365,560 | +0.08(+2.75%) | |
Jul 11, 2018 | 3.020 | 3.020 | 2.880 | 2.910 | 369,388 | -0.20(-6.43%) |
Jul 10, 2018 | 2.850 | 3.110 | 2.830 | 3.110 | 536,872 | +0.26(+9.12%) |
Jul 09, 2018 | 2.840 | 2.920 | 2.790 | 2.850 | 515,222 | +0.00(+0.00%) |
Jul 06, 2018 | 2.950 | 3.049 | 2.770 | 2.850 | 628,043 | -0.13(-4.36%) |
Jul 05, 2018 | 2.910 | 3.000 | 2.815 | 2.980 | 366,513 | +0.11(+3.83%) |
Jul 03, 2018 | 2.870 | 2.870 | 2.870 | 0 | +0.05(+1.77%) | |
Jul 02, 2018 | 2.880 | 3.020 | 2.720 | 2.820 | 592,797 | -0.06(-2.08%) |
Jun 29, 2018 | 2.860 | 3.050 | 2.750 | 2.880 | 920,001 | +0.04(+1.41%) |
Jun 28, 2018 | 2.990 | 3.020 | 2.710 | 2.840 | 1,078,806 | -0.15(-5.02%) |
Jun 27, 2018 | 3.070 | 3.150 | 2.970 | 2.990 | 553,496 | -0.07(-2.29%) |
Jun 26, 2018 | 3.010 | 3.250 | 2.980 | 3.060 | 835,016 | -0.08(-2.55%) |
Jun 25, 2018 | 3.210 | 3.250 | 2.980 | 3.140 | 999,748 | -0.12(-3.68%) |
Jun 22, 2018 | 3.460 | 3.497 | 3.210 | 3.260 | 2,865,607 | -0.20(-5.78%) |
Jun 21, 2018 | 3.310 | 3.510 | 3.270 | 3.460 | 840,699 | +0.15(+4.53%) |
Jun 20, 2018 | 3.500 | 3.517 | 3.180 | 3.310 | 988,433 | -0.18(-5.16%) |
Jun 19, 2018 | 3.650 | 3.650 | 3.371 | 3.490 | 1,279,094 | +0.04(+1.16%) |
Jun 18, 2018 | 3.340 | 3.540 | 3.300 | 3.450 | 763,303 | +0.10(+2.99%) |
Jun 15, 2018 | 3.369 | 3.300 | 3.350 | 987,224 | +0.05(+1.52%) | |
Jun 14, 2018 | 2.850 | 3.360 | 2.820 | 3.300 | 4,128,886 | +0.16(+5.10%) |
Jun 13, 2018 | 3.240 | 3.550 | 3.110 | 3.140 | 997,825 | -0.13(-3.98%) |
Jun 12, 2018 | 3.050 | 3.330 | 3.011 | 3.270 | 624,471 | +0.24(+7.92%) |
Jun 11, 2018 | 3.040 | 3.230 | 2.929 | 3.030 | 1,369,262 | +0.09(+3.06%) |
Jun 08, 2018 | 3.020 | 3.040 | 2.780 | 2.940 | 884,930 | -0.08(-2.65%) |
Jun 07, 2018 | 3.240 | 3.240 | 3.010 | 3.020 | 652,454 | -0.21(-6.50%) |
Jun 06, 2018 | 3.300 | 3.320 | 3.110 | 3.230 | 627,007 | -0.05(-1.52%) |
Jun 05, 2018 | 3.290 | 3.440 | 3.250 | 3.280 | 398,759 | -0.04(-1.20%) |
Jun 04, 2018 | 3.360 | 3.500 | 3.260 | 3.320 | 472,709 | -0.04(-1.19%) |