Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.255 | 2.288 | 2.198 | 2.206 | 18,662,124 | -0.02(-1.10%) |
Sep 27, 2018 | 2.272 | 2.296 | 2.223 | 2.231 | 22,507,264 | -0.08(-3.53%) |
Sep 26, 2018 | 2.427 | 2.427 | 2.268 | 2.313 | 20,822,422 | -0.11(-4.71%) |
Sep 25, 2018 | 2.419 | 2.476 | 2.411 | 2.427 | 8,995,007 | +0.02(+1.02%) |
Sep 24, 2018 | 2.443 | 2.476 | 2.394 | 2.403 | 12,036,842 | -0.01(-0.34%) |
Sep 21, 2018 | 2.411 | 2.476 | 2.370 | 2.411 | 28,604,292 | -0.05(-1.99%) |
Sep 20, 2018 | 2.509 | 2.525 | 2.403 | 2.460 | 9,919,711 | -0.02(-0.66%) |
Sep 19, 2018 | 2.460 | 2.525 | 2.443 | 2.476 | 12,211,217 | +0.02(+0.66%) |
Sep 18, 2018 | 2.484 | 2.509 | 2.435 | 2.460 | 8,838,010 | +0.00(+0.00%) |
Sep 17, 2018 | 2.386 | 2.492 | 2.370 | 2.460 | 17,116,872 | +0.10(+4.15%) |
Sep 14, 2018 | 2.370 | 2.427 | 2.337 | 2.362 | 17,943,088 | +0.01(+0.35%) |
Sep 13, 2018 | 2.345 | 2.378 | 2.272 | 2.354 | 13,999,954 | +0.05(+2.13%) |
Sep 12, 2018 | 2.215 | 2.354 | 2.202 | 2.305 | 12,877,770 | +0.07(+3.30%) |
Sep 11, 2018 | 2.223 | 2.247 | 2.182 | 2.231 | 8,716,869 | -0.01(-0.36%) |
Sep 10, 2018 | 2.305 | 2.337 | 2.223 | 2.239 | 9,117,074 | -0.07(-3.18%) |
Sep 07, 2018 | 2.280 | 2.337 | 2.247 | 2.313 | 7,702,464 | +0.02(+1.07%) |
Sep 06, 2018 | 2.321 | 2.378 | 2.276 | 2.288 | 7,438,080 | +0.00(+0.00%) |
Sep 05, 2018 | 2.329 | 2.337 | 2.272 | 2.288 | 6,218,066 | -0.02(-1.06%) |
Sep 04, 2018 | 2.427 | 2.443 | 2.296 | 2.313 | 11,805,586 | -0.14(-5.67%) |
Aug 31, 2018 | 2.452 | 2.452 | 2.452 | 0 | +0.01(+0.33%) | |
Aug 30, 2018 | 2.452 | 2.468 | 2.427 | 2.443 | 6,309,947 | -0.03(-1.32%) |
Aug 29, 2018 | 2.427 | 2.492 | 2.427 | 2.476 | 6,849,738 | +0.05(+2.02%) |
Aug 28, 2018 | 2.501 | 2.517 | 2.415 | 2.427 | 8,543,165 | -0.04(-1.66%) |
Aug 27, 2018 | 2.452 | 2.517 | 2.452 | 2.468 | 7,365,015 | +0.02(+1.00%) |
Aug 24, 2018 | 2.386 | 2.492 | 2.378 | 2.443 | 10,974,833 | +0.08(+3.46%) |
Aug 23, 2018 | 2.394 | 2.394 | 2.329 | 2.362 | 9,494,099 | -0.02(-0.69%) |
Aug 22, 2018 | 2.362 | 2.403 | 2.345 | 2.378 | 7,967,010 | +0.03(+1.39%) |
Aug 21, 2018 | 2.345 | 2.370 | 2.305 | 2.345 | 9,006,770 | +0.00(+0.00%) |
Aug 20, 2018 | 2.345 | 2.390 | 2.305 | 2.345 | 15,884,641 | -0.02(-0.69%) |
Aug 17, 2018 | 2.313 | 2.435 | 2.309 | 2.362 | 17,697,496 | +0.07(+2.85%) |
Aug 16, 2018 | 2.354 | 2.394 | 2.282 | 2.296 | 13,253,943 | -0.04(-1.75%) |
Aug 15, 2018 | 2.476 | 2.484 | 2.272 | 2.337 | 20,531,946 | -0.18(-7.14%) |
Aug 14, 2018 | 2.550 | 2.566 | 2.501 | 2.517 | 6,467,119 | -0.02(-0.96%) |
Aug 13, 2018 | 2.558 | 2.574 | 2.501 | 2.542 | 13,332,919 | -0.03(-1.27%) |
Aug 10, 2018 | 2.656 | 2.656 | 2.566 | 2.574 | 11,090,227 | -0.07(-2.78%) |
Aug 09, 2018 | 2.697 | 2.729 | 2.623 | 2.648 | 9,428,945 | -0.05(-1.82%) |
Aug 08, 2018 | 2.729 | 2.738 | 2.672 | 2.697 | 8,038,860 | -0.02(-0.60%) |
Aug 07, 2018 | 2.819 | 2.819 | 2.713 | 2.713 | 8,042,414 | -0.07(-2.64%) |
Aug 06, 2018 | 2.787 | 2.828 | 2.787 | 2.787 | 3,676,672 | -0.02(-0.58%) |
Aug 03, 2018 | 2.819 | 2.877 | 2.795 | 2.803 | 7,102,860 | +0.01(+0.29%) |
Aug 02, 2018 | 2.885 | 2.901 | 2.779 | 2.795 | 10,942,779 | -0.12(-4.20%) |
Aug 01, 2018 | 2.917 | 2.958 | 2.909 | 2.917 | 4,565,147 | -0.02(-0.83%) |
Jul 31, 2018 | 2.942 | 2.966 | 2.926 | 2.942 | 7,759,329 | +0.00(+0.00%) |
Jul 30, 2018 | 2.934 | 2.966 | 2.917 | 2.942 | 6,019,555 | +0.01(+0.28%) |
Jul 27, 2018 | 2.950 | 2.991 | 2.926 | 2.934 | 6,282,504 | +0.00(+0.00%) |
Jul 26, 2018 | 2.975 | 3.007 | 2.934 | 2.934 | 9,010,324 | -0.07(-2.45%) |
Jul 25, 2018 | 3.007 | 3.021 | 2.942 | 3.007 | 7,366,176 | +0.01(+0.27%) |
Jul 24, 2018 | 2.999 | 3.024 | 2.983 | 2.999 | 8,370,870 | +0.02(+0.82%) |
Jul 23, 2018 | 2.983 | 3.007 | 2.950 | 2.975 | 5,924,037 | -0.04(-1.36%) |
Jul 20, 2018 | 3.007 | 3.048 | 2.991 | 3.015 | 7,080,059 | +0.04(+1.37%) |
Jul 19, 2018 | 2.983 | 3.065 | 2.966 | 2.975 | 10,329,883 | -0.06(-1.89%) |
Jul 18, 2018 | 3.056 | 3.093 | 3.024 | 3.032 | 5,827,886 | -0.04(-1.33%) |
Jul 17, 2018 | 3.032 | 3.097 | 3.015 | 3.073 | 6,489,034 | +0.02(+0.80%) |
Jul 16, 2018 | 3.056 | 3.094 | 3.048 | 3.048 | 3,880,374 | -0.03(-1.06%) |
Jul 13, 2018 | 3.048 | 3.114 | 3.024 | 3.081 | 3,974,050 | -0.02(-0.53%) |
Jul 12, 2018 | 3.097 | 3.157 | 3.081 | 3.097 | 5,510,412 | +0.01(+0.26%) |
Jul 11, 2018 | 3.130 | 3.171 | 3.056 | 3.089 | 6,241,406 | -0.09(-2.83%) |
Jul 10, 2018 | 3.154 | 3.187 | 3.130 | 3.179 | 3,522,228 | +0.01(+0.26%) |
Jul 09, 2018 | 3.228 | 3.236 | 3.171 | 3.171 | 6,713,374 | -0.04(-1.27%) |
Jul 06, 2018 | 3.146 | 3.216 | 3.146 | 3.212 | 7,898,707 | +0.05(+1.55%) |
Jul 05, 2018 | 3.163 | 3.179 | 3.130 | 3.163 | 10,690,659 | +0.02(+0.78%) |
Jul 03, 2018 | 3.138 | 3.138 | 3.138 | 0 | +0.10(+3.23%) |