Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.462 | 2.559 | 2.427 | 2.532 | 303,331 | +0.04(+1.77%) |
Sep 27, 2018 | 2.295 | 2.488 | 2.251 | 2.488 | 294,035 | +0.19(+8.43%) |
Sep 26, 2018 | 2.356 | 2.427 | 2.277 | 2.295 | 246,494 | -0.07(-2.97%) |
Sep 25, 2018 | 2.374 | 2.466 | 2.365 | 2.365 | 175,151 | -0.03(-1.10%) |
Sep 24, 2018 | 2.400 | 2.409 | 2.374 | 2.392 | 170,162 | -0.02(-0.73%) |
Sep 21, 2018 | 2.418 | 2.418 | 2.374 | 2.409 | 250,671 | -0.01(-0.36%) |
Sep 20, 2018 | 2.427 | 2.440 | 2.383 | 2.418 | 167,314 | +0.02(+0.73%) |
Sep 19, 2018 | 2.409 | 2.462 | 2.392 | 2.400 | 198,462 | -0.01(-0.36%) |
Sep 18, 2018 | 2.321 | 2.435 | 2.304 | 2.409 | 312,683 | +0.08(+3.40%) |
Sep 17, 2018 | 2.330 | 2.361 | 2.295 | 2.330 | 290,145 | +0.04(+1.53%) |
Sep 14, 2018 | 2.233 | 2.321 | 2.233 | 2.295 | 237,933 | +0.05(+2.35%) |
Sep 13, 2018 | 2.330 | 2.339 | 2.233 | 2.242 | 253,186 | -0.07(-3.04%) |
Sep 12, 2018 | 2.277 | 2.330 | 2.224 | 2.312 | 211,222 | +0.04(+1.54%) |
Sep 11, 2018 | 2.251 | 2.286 | 2.224 | 2.277 | 118,170 | +0.05(+2.37%) |
Sep 10, 2018 | 2.224 | 2.286 | 2.216 | 2.224 | 166,358 | +0.01(+0.40%) |
Sep 07, 2018 | 2.242 | 2.286 | 2.207 | 2.216 | 296,848 | -0.01(-0.40%) |
Sep 06, 2018 | 2.383 | 2.400 | 2.216 | 2.224 | 437,976 | -0.15(-6.30%) |
Sep 05, 2018 | 2.383 | 2.409 | 2.356 | 2.374 | 340,707 | +0.00(+0.00%) |
Sep 04, 2018 | 2.462 | 2.471 | 2.348 | 2.374 | 584,982 | -0.08(-3.23%) |
Aug 31, 2018 | 2.453 | 2.453 | 2.453 | 0 | -0.06(-2.45%) | |
Aug 30, 2018 | 2.620 | 2.629 | 2.497 | 2.515 | 597,415 | -0.11(-4.35%) |
Aug 29, 2018 | 2.655 | 2.673 | 2.620 | 2.629 | 179,282 | -0.03(-0.99%) |
Aug 28, 2018 | 2.690 | 2.699 | 2.647 | 2.655 | 203,054 | -0.04(-1.31%) |
Aug 27, 2018 | 2.717 | 2.770 | 2.690 | 2.690 | 241,088 | -0.06(-2.24%) |
Aug 24, 2018 | 2.655 | 2.796 | 2.655 | 2.752 | 501,571 | +0.11(+3.99%) |
Aug 23, 2018 | 2.708 | 2.726 | 2.611 | 2.647 | 1,085,409 | -0.07(-2.59%) |
Aug 22, 2018 | 2.743 | 2.796 | 2.695 | 2.717 | 392,866 | -0.02(-0.64%) |
Aug 21, 2018 | 2.629 | 2.761 | 2.594 | 2.734 | 481,520 | +0.09(+3.32%) |
Aug 20, 2018 | 2.559 | 2.655 | 2.559 | 2.647 | 1,304,246 | +0.11(+4.51%) |
Aug 17, 2018 | 2.585 | 2.616 | 2.523 | 2.532 | 335,859 | -0.07(-2.70%) |
Aug 16, 2018 | 2.523 | 2.690 | 2.523 | 2.603 | 387,970 | +0.06(+2.42%) |
Aug 15, 2018 | 2.664 | 2.664 | 2.532 | 2.541 | 537,002 | -0.13(-4.93%) |
Aug 14, 2018 | 2.673 | 2.734 | 2.664 | 2.673 | 349,059 | +0.00(+0.00%) |
Aug 13, 2018 | 2.770 | 2.778 | 2.647 | 2.673 | 448,618 | -0.10(-3.49%) |
Aug 10, 2018 | 2.787 | 2.827 | 2.743 | 2.770 | 197,216 | -0.03(-0.94%) |
Aug 09, 2018 | 2.831 | 2.884 | 2.787 | 2.796 | 240,346 | -0.03(-0.93%) |
Aug 08, 2018 | 2.928 | 2.928 | 2.814 | 2.822 | 328,984 | -0.11(-3.60%) |
Aug 07, 2018 | 2.963 | 3.016 | 2.901 | 2.928 | 174,723 | -0.04(-1.48%) |
Aug 06, 2018 | 2.919 | 2.998 | 2.908 | 2.972 | 140,144 | +0.05(+1.81%) |
Aug 03, 2018 | 2.972 | 2.994 | 2.901 | 2.919 | 235,545 | -0.05(-1.78%) |
Aug 02, 2018 | 3.007 | 3.008 | 2.928 | 2.972 | 264,015 | -0.06(-2.03%) |
Aug 01, 2018 | 2.910 | 3.051 | 2.884 | 3.033 | 316,498 | +0.11(+3.92%) |
Jul 31, 2018 | 2.998 | 3.033 | 2.893 | 2.919 | 569,368 | +0.07(+2.47%) |
Jul 30, 2018 | 2.805 | 2.849 | 2.787 | 2.849 | 419,066 | +0.06(+2.21%) |
Jul 27, 2018 | 2.840 | 2.849 | 2.743 | 2.787 | 786,818 | -0.07(-2.46%) |
Jul 26, 2018 | 2.840 | 3.007 | 2.743 | 2.858 | 1,006,055 | -0.17(-5.52%) |
Jul 25, 2018 | 3.051 | 3.104 | 2.989 | 3.025 | 259,652 | -0.02(-0.58%) |
Jul 24, 2018 | 3.025 | 3.077 | 2.981 | 3.042 | 317,354 | +0.07(+2.37%) |
Jul 23, 2018 | 3.033 | 3.033 | 2.945 | 2.972 | 261,948 | -0.04(-1.17%) |
Jul 20, 2018 | 3.060 | 3.095 | 2.989 | 3.007 | 233,382 | -0.05(-1.72%) |
Jul 19, 2018 | 3.139 | 3.192 | 3.051 | 3.060 | 183,402 | -0.10(-3.06%) |
Jul 18, 2018 | 3.121 | 3.192 | 3.060 | 3.156 | 214,396 | +0.09(+2.87%) |
Jul 17, 2018 | 2.989 | 3.112 | 2.989 | 3.069 | 204,008 | +0.05(+1.75%) |
Jul 16, 2018 | 3.121 | 3.121 | 2.998 | 3.016 | 245,288 | -0.10(-3.11%) |
Jul 13, 2018 | 3.139 | 3.174 | 3.086 | 3.112 | 280,137 | -0.03(-0.84%) |
Jul 12, 2018 | 3.077 | 3.148 | 3.016 | 3.139 | 363,553 | +0.10(+3.18%) |
Jul 11, 2018 | 2.963 | 3.060 | 2.945 | 3.042 | 361,944 | +0.04(+1.47%) |
Jul 10, 2018 | 3.095 | 3.130 | 2.981 | 2.998 | 387,426 | -0.11(-3.40%) |
Jul 09, 2018 | 3.042 | 3.112 | 2.972 | 3.104 | 221,101 | +0.08(+2.62%) |
Jul 06, 2018 | 3.007 | 3.104 | 2.998 | 3.025 | 231,380 | +0.01(+0.29%) |
Jul 05, 2018 | 3.007 | 3.099 | 2.963 | 3.016 | 526,530 | +0.04(+1.18%) |
Jul 03, 2018 | 2.981 | 2.981 | 2.981 | 0 | +0.02(+0.59%) |