Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.484 | 2.498 | 2.394 | 2.457 | 383,311 | -0.04(-1.44%) |
Sep 27, 2018 | 2.448 | 2.520 | 2.385 | 2.493 | 530,781 | +0.06(+2.59%) |
Sep 26, 2018 | 2.592 | 2.592 | 2.367 | 2.430 | 1,337,955 | +0.10(+4.25%) |
Sep 25, 2018 | 2.250 | 2.340 | 2.250 | 2.331 | 588,031 | +0.12(+5.28%) |
Sep 24, 2018 | 2.160 | 2.304 | 2.160 | 2.214 | 564,882 | +0.08(+3.80%) |
Sep 21, 2018 | 2.115 | 2.151 | 2.088 | 2.133 | 385,645 | +0.03(+1.28%) |
Sep 20, 2018 | 2.097 | 2.133 | 2.043 | 2.106 | 260,513 | +0.01(+0.43%) |
Sep 19, 2018 | 2.034 | 2.106 | 2.034 | 2.097 | 356,380 | +0.05(+2.64%) |
Sep 18, 2018 | 2.034 | 2.088 | 1.989 | 2.043 | 274,881 | +0.05(+2.71%) |
Sep 17, 2018 | 1.998 | 2.061 | 1.980 | 1.989 | 229,823 | -0.01(-0.45%) |
Sep 14, 2018 | 2.079 | 2.133 | 1.980 | 1.998 | 538,747 | -0.08(-3.90%) |
Sep 13, 2018 | 2.079 | 2.133 | 2.061 | 2.079 | 187,101 | -0.01(-0.43%) |
Sep 12, 2018 | 2.088 | 2.160 | 2.070 | 2.088 | 317,231 | +0.03(+1.31%) |
Sep 11, 2018 | 1.989 | 2.070 | 1.989 | 2.061 | 361,158 | +0.08(+4.09%) |
Sep 10, 2018 | 2.016 | 2.088 | 1.980 | 1.980 | 322,410 | -0.03(-1.35%) |
Sep 07, 2018 | 2.034 | 2.070 | 1.989 | 2.007 | 267,318 | -0.05(-2.62%) |
Sep 06, 2018 | 2.160 | 2.187 | 2.043 | 2.061 | 370,258 | -0.10(-4.58%) |
Sep 05, 2018 | 2.205 | 2.205 | 2.124 | 2.160 | 344,062 | -0.04(-1.64%) |
Sep 04, 2018 | 2.178 | 2.232 | 2.133 | 2.196 | 719,207 | +0.02(+0.83%) |
Aug 31, 2018 | 2.178 | 2.178 | 2.178 | 0 | +0.04(+1.68%) | |
Aug 30, 2018 | 2.205 | 2.259 | 2.115 | 2.142 | 584,576 | -0.06(-2.86%) |
Aug 29, 2018 | 2.133 | 2.223 | 2.108 | 2.205 | 505,669 | +0.04(+2.08%) |
Aug 28, 2018 | 2.151 | 2.268 | 2.142 | 2.160 | 800,274 | +0.01(+0.42%) |
Aug 27, 2018 | 2.142 | 2.205 | 2.115 | 2.151 | 688,951 | +0.03(+1.27%) |
Aug 24, 2018 | 2.052 | 2.151 | 2.025 | 2.124 | 684,517 | +0.11(+5.36%) |
Aug 23, 2018 | 2.052 | 2.052 | 1.989 | 2.016 | 437,173 | -0.05(-2.18%) |
Aug 22, 2018 | 2.034 | 2.088 | 1.980 | 2.061 | 602,295 | +0.04(+1.78%) |
Aug 21, 2018 | 2.034 | 2.088 | 1.980 | 2.025 | 714,859 | +0.00(+0.00%) |
Aug 20, 2018 | 2.115 | 2.115 | 1.989 | 2.025 | 879,335 | -0.14(-6.25%) |
Aug 17, 2018 | 2.070 | 2.178 | 1.980 | 2.160 | 837,841 | +0.13(+6.19%) |
Aug 16, 2018 | 2.034 | 2.043 | 1.962 | 2.034 | 607,448 | +0.00(+0.00%) |
Aug 15, 2018 | 2.043 | 2.097 | 1.868 | 2.034 | 1,153,758 | +0.00(+0.00%) |
Aug 14, 2018 | 2.286 | 2.313 | 2.025 | 2.034 | 1,547,773 | -0.25(-11.02%) |
Aug 13, 2018 | 2.376 | 2.385 | 2.214 | 2.286 | 765,653 | -0.10(-4.15%) |
Aug 10, 2018 | 2.493 | 2.511 | 2.349 | 2.385 | 671,962 | -0.13(-5.02%) |
Aug 09, 2018 | 2.151 | 2.547 | 2.106 | 2.511 | 2,479,172 | +0.37(+17.23%) |
Aug 08, 2018 | 2.043 | 2.205 | 2.016 | 2.142 | 1,304,958 | +0.12(+5.78%) |
Aug 07, 2018 | 2.655 | 2.655 | 1.800 | 2.025 | 5,077,571 | -0.72(-26.23%) |
Aug 06, 2018 | 2.727 | 2.790 | 2.709 | 2.745 | 675,866 | +0.03(+0.99%) |
Aug 03, 2018 | 2.763 | 2.772 | 2.673 | 2.718 | 419,976 | -0.04(-1.63%) |
Aug 02, 2018 | 2.673 | 2.790 | 2.610 | 2.763 | 502,769 | +0.04(+1.32%) |
Aug 01, 2018 | 2.745 | 2.749 | 2.538 | 2.727 | 796,886 | -0.01(-0.33%) |
Jul 31, 2018 | 2.754 | 2.790 | 2.691 | 2.736 | 551,952 | -0.03(-0.98%) |
Jul 30, 2018 | 2.799 | 2.799 | 2.709 | 2.763 | 516,227 | +0.02(+0.66%) |
Jul 27, 2018 | 2.826 | 2.844 | 2.673 | 2.745 | 602,299 | -0.08(-2.87%) |
Jul 26, 2018 | 2.835 | 2.880 | 2.790 | 2.826 | 636,199 | +0.01(+0.32%) |
Jul 25, 2018 | 2.763 | 2.826 | 2.700 | 2.817 | 859,022 | +0.07(+2.62%) |
Jul 24, 2018 | 2.844 | 2.871 | 2.732 | 2.745 | 721,298 | -0.06(-2.24%) |
Jul 23, 2018 | 2.826 | 2.871 | 2.790 | 2.808 | 813,437 | +0.02(+0.65%) |
Jul 20, 2018 | 2.745 | 2.835 | 2.745 | 2.790 | 473,327 | +0.04(+1.31%) |
Jul 19, 2018 | 2.691 | 2.817 | 2.655 | 2.754 | 633,557 | +0.04(+1.66%) |
Jul 18, 2018 | 2.763 | 2.772 | 2.610 | 2.709 | 724,364 | -0.07(-2.59%) |
Jul 17, 2018 | 2.628 | 2.817 | 2.521 | 2.781 | 1,175,444 | +0.16(+6.19%) |
Jul 16, 2018 | 2.925 | 2.925 | 2.610 | 2.619 | 2,699,644 | -0.32(-11.01%) |
Jul 13, 2018 | 2.907 | 3.042 | 2.891 | 2.943 | 1,240,458 | +0.07(+2.51%) |
Jul 12, 2018 | 2.844 | 2.970 | 2.745 | 2.871 | 1,327,892 | +0.12(+4.25%) |
Jul 11, 2018 | 2.916 | 2.934 | 2.736 | 2.754 | 1,823,782 | -0.17(-5.85%) |
Jul 10, 2018 | 2.583 | 2.998 | 2.575 | 2.925 | 4,292,785 | +0.39(+15.25%) |
Jul 09, 2018 | 2.475 | 2.547 | 2.466 | 2.538 | 1,770,836 | +0.10(+4.06%) |
Jul 06, 2018 | 2.421 | 2.448 | 2.385 | 2.439 | 542,764 | -0.01(-0.37%) |
Jul 05, 2018 | 2.394 | 2.493 | 2.377 | 2.448 | 698,601 | +0.08(+3.42%) |
Jul 03, 2018 | 2.367 | 2.367 | 2.367 | 0 | +0.02(+0.77%) |