Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.230 | 2.300 | 2.200 | 2.270 | 204,298 | +0.02(+0.89%) |
Jul 30, 2018 | 2.250 | 2.300 | 2.240 | 2.250 | 105,059 | -0.05(-2.17%) |
Jul 27, 2018 | 2.280 | 2.300 | 2.270 | 2.300 | 156,709 | +0.05(+2.22%) |
Jul 26, 2018 | 2.320 | 2.240 | 2.250 | 184,851 | -0.07(-3.02%) | |
Jul 25, 2018 | 2.310 | 2.350 | 2.240 | 2.320 | 179,443 | +0.03(+1.31%) |
Jul 24, 2018 | 2.240 | 2.320 | 2.240 | 2.290 | 142,635 | +0.06(+2.69%) |
Jul 23, 2018 | 2.200 | 2.250 | 2.200 | 2.230 | 196,886 | +0.06(+2.76%) |
Jul 20, 2018 | 2.240 | 2.240 | 2.140 | 2.170 | 351,549 | -0.14(-6.06%) |
Jul 19, 2018 | 2.170 | 2.330 | 2.140 | 2.310 | 678,482 | +0.15(+6.94%) |
Jul 18, 2018 | 2.150 | 2.210 | 2.140 | 2.160 | 241,653 | +0.03(+1.17%) |
Jul 17, 2018 | 2.160 | 2.160 | 2.130 | 2.135 | 62,732 | -0.03(-1.16%) |
Jul 16, 2018 | 2.180 | 2.200 | 2.130 | 2.160 | 141,019 | -0.02(-0.92%) |
Jul 13, 2018 | 2.170 | 2.190 | 2.150 | 2.180 | 83,182 | +0.00(+0.00%) |
Jul 12, 2018 | 2.150 | 2.180 | 2.150 | 2.180 | 75,601 | +0.05(+2.35%) |
Jul 11, 2018 | 2.160 | 2.170 | 2.130 | 2.130 | 133,124 | -0.05(-2.29%) |
Jul 10, 2018 | 2.170 | 2.190 | 2.140 | 2.180 | 87,934 | +0.01(+0.46%) |
Jul 09, 2018 | 2.140 | 2.200 | 2.140 | 2.170 | 147,678 | +0.04(+1.88%) |
Jul 06, 2018 | 2.170 | 2.110 | 2.130 | 170,378 | -0.01(-0.47%) | |
Jul 05, 2018 | 2.190 | 2.190 | 2.130 | 2.140 | 279,915 | -0.08(-3.60%) |
Jul 04, 2018 | 2.210 | 2.230 | 2.210 | 2.220 | 28,100 | -0.01(-0.45%) |
Jul 03, 2018 | 2.240 | 2.250 | 2.160 | 2.230 | 147,794 | -0.05(-2.19%) |
Jun 29, 2018 | 2.280 | 2.280 | 2.280 | 0 | +0.04(+1.79%) | |
Jun 28, 2018 | 2.230 | 2.320 | 2.210 | 2.240 | 112,970 | +0.02(+0.90%) |
Jun 27, 2018 | 2.260 | 2.260 | 2.200 | 2.220 | 356,581 | -0.08(-3.48%) |
Jun 26, 2018 | 2.280 | 2.340 | 2.280 | 2.300 | 167,611 | -0.01(-0.43%) |
Jun 25, 2018 | 2.270 | 2.380 | 2.270 | 2.310 | 145,978 | -0.08(-3.35%) |
Jun 22, 2018 | 2.430 | 2.430 | 2.390 | 2.390 | 125,612 | -0.04(-1.65%) |
Jun 21, 2018 | 2.430 | 2.440 | 2.400 | 2.430 | 160,672 | -0.02(-0.82%) |
Jun 20, 2018 | 2.460 | 2.520 | 2.440 | 2.450 | 181,152 | +0.00(+0.00%) |
Jun 19, 2018 | 2.460 | 2.470 | 2.430 | 2.450 | 166,252 | -0.04(-1.61%) |
Jun 18, 2018 | 2.500 | 2.515 | 2.450 | 2.490 | 132,819 | -0.01(-0.40%) |
Jun 15, 2018 | 2.490 | 2.420 | 2.500 | 1,874,326 | +0.01(+0.40%) | |
Jun 14, 2018 | 2.520 | 2.550 | 2.480 | 2.490 | 154,143 | -0.01(-0.40%) |
Jun 13, 2018 | 2.530 | 2.585 | 2.480 | 2.500 | 312,549 | -0.04(-1.57%) |
Jun 12, 2018 | 2.560 | 2.620 | 2.520 | 2.540 | 200,450 | -0.05(-1.93%) |
Jun 11, 2018 | 2.590 | 2.650 | 2.580 | 2.590 | 111,073 | -0.01(-0.38%) |
Jun 08, 2018 | 2.670 | 2.690 | 2.590 | 2.600 | 99,453 | -0.09(-3.35%) |
Jun 07, 2018 | 2.550 | 2.690 | 2.550 | 2.690 | 253,648 | +0.16(+6.32%) |
Jun 06, 2018 | 2.520 | 2.550 | 2.500 | 2.530 | 104,946 | +0.03(+1.20%) |
Jun 05, 2018 | 2.490 | 2.550 | 2.460 | 2.500 | 240,753 | +0.01(+0.40%) |
Jun 04, 2018 | 2.560 | 2.560 | 2.485 | 2.490 | 133,816 | -0.06(-2.35%) |
Jun 01, 2018 | 2.530 | 2.570 | 2.510 | 2.550 | 192,754 | -0.01(-0.39%) |
May 31, 2018 | 2.560 | 2.580 | 2.520 | 2.560 | 229,443 | +0.01(+0.39%) |
May 30, 2018 | 2.580 | 2.580 | 2.520 | 2.550 | 169,911 | -0.05(-1.92%) |
May 29, 2018 | 2.570 | 2.640 | 2.560 | 2.600 | 155,628 | +0.04(+1.56%) |
May 28, 2018 | 2.590 | 2.660 | 2.550 | 2.560 | 39,510 | -0.08(-3.03%) |
May 25, 2018 | 2.540 | 2.640 | 2.540 | 2.640 | 229,161 | +0.10(+3.94%) |
May 24, 2018 | 2.510 | 2.590 | 2.510 | 2.540 | 102,673 | +0.04(+1.60%) |
May 23, 2018 | 2.520 | 2.570 | 2.480 | 2.500 | 143,122 | -0.02(-0.79%) |
May 22, 2018 | 2.550 | 2.570 | 2.470 | 2.520 | 167,081 | -0.06(-2.33%) |
May 18, 2018 | 2.580 | 2.580 | 2.580 | 0 | +0.05(+1.98%) | |
May 17, 2018 | 2.550 | 2.580 | 2.500 | 2.530 | 96,583 | -0.02(-0.78%) |
May 16, 2018 | 2.500 | 2.550 | 2.490 | 2.550 | 87,318 | +0.02(+0.79%) |
May 15, 2018 | 2.620 | 2.620 | 2.520 | 2.530 | 222,266 | -0.10(-3.80%) |
May 14, 2018 | 2.650 | 2.660 | 2.590 | 2.630 | 76,658 | -0.02(-0.75%) |
May 11, 2018 | 2.780 | 2.780 | 2.610 | 2.650 | 157,824 | -0.14(-5.02%) |
May 10, 2018 | 2.680 | 2.810 | 2.680 | 2.790 | 118,511 | +0.13(+4.89%) |
May 09, 2018 | 2.670 | 2.720 | 2.640 | 2.660 | 66,951 | -0.01(-0.37%) |
May 08, 2018 | 2.620 | 2.700 | 2.580 | 2.670 | 189,238 | +0.07(+2.69%) |
May 07, 2018 | 2.570 | 2.610 | 2.570 | 2.600 | 105,258 | +0.01(+0.39%) |
May 04, 2018 | 2.600 | 2.660 | 2.590 | 2.590 | 182,653 | -0.09(-3.36%) |
May 03, 2018 | 2.620 | 2.680 | 2.600 | 2.680 | 65,756 | +0.03(+1.13%) |
May 02, 2018 | 2.640 | 2.670 | 2.600 | 2.650 | 199,688 | +0.01(+0.38%) |