Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.779 | 2.816 | 2.716 | 2.761 | 546,961 | -0.03(-0.98%) |
Jul 30, 2018 | 2.825 | 2.825 | 2.734 | 2.788 | 511,559 | +0.02(+0.66%) |
Jul 27, 2018 | 2.852 | 2.870 | 2.698 | 2.770 | 596,853 | -0.08(-2.87%) |
Jul 26, 2018 | 2.861 | 2.906 | 2.816 | 2.852 | 630,446 | +0.01(+0.32%) |
Jul 25, 2018 | 2.788 | 2.852 | 2.725 | 2.843 | 851,254 | +0.07(+2.62%) |
Jul 24, 2018 | 2.870 | 2.897 | 2.757 | 2.770 | 714,775 | -0.06(-2.24%) |
Jul 23, 2018 | 2.852 | 2.897 | 2.816 | 2.834 | 806,081 | +0.02(+0.64%) |
Jul 20, 2018 | 2.770 | 2.861 | 2.770 | 2.816 | 469,047 | +0.04(+1.31%) |
Jul 19, 2018 | 2.716 | 2.843 | 2.679 | 2.779 | 627,828 | +0.05(+1.66%) |
Jul 18, 2018 | 2.788 | 2.797 | 2.634 | 2.734 | 717,814 | -0.07(-2.59%) |
Jul 17, 2018 | 2.652 | 2.843 | 2.544 | 2.807 | 1,164,814 | +0.16(+6.19%) |
Jul 16, 2018 | 2.952 | 2.952 | 2.634 | 2.643 | 2,675,231 | -0.33(-11.01%) |
Jul 13, 2018 | 2.934 | 3.070 | 2.918 | 2.970 | 1,229,240 | +0.07(+2.51%) |
Jul 12, 2018 | 2.870 | 2.997 | 2.770 | 2.897 | 1,315,884 | +0.12(+4.25%) |
Jul 11, 2018 | 2.943 | 2.961 | 2.761 | 2.779 | 1,807,289 | -0.17(-5.85%) |
Jul 10, 2018 | 2.607 | 3.025 | 2.599 | 2.952 | 4,253,965 | +0.39(+15.25%) |
Jul 09, 2018 | 2.498 | 2.570 | 2.489 | 2.561 | 1,754,822 | +0.10(+4.06%) |
Jul 06, 2018 | 2.443 | 2.470 | 2.407 | 2.461 | 537,855 | -0.01(-0.37%) |
Jul 05, 2018 | 2.416 | 2.516 | 2.399 | 2.470 | 692,284 | +0.08(+3.42%) |
Jul 03, 2018 | 2.389 | 2.389 | 2.389 | 0 | +0.02(+0.77%) | |
Jul 02, 2018 | 2.480 | 2.480 | 2.290 | 2.371 | 829,398 | -0.11(-4.40%) |
Jun 29, 2018 | 2.498 | 2.502 | 2.452 | 2.480 | 651,780 | +0.02(+0.74%) |
Jun 28, 2018 | 2.507 | 2.539 | 2.425 | 2.461 | 945,545 | -0.04(-1.45%) |
Jun 27, 2018 | 2.407 | 2.634 | 2.398 | 2.498 | 2,297,929 | +0.15(+6.18%) |
Jun 26, 2018 | 2.343 | 2.398 | 2.289 | 2.352 | 813,826 | +0.02(+0.78%) |
Jun 25, 2018 | 2.325 | 2.407 | 2.198 | 2.334 | 1,059,291 | -0.01(-0.39%) |
Jun 22, 2018 | 2.325 | 2.407 | 2.235 | 2.343 | 1,406,780 | +0.16(+7.50%) |
Jun 21, 2018 | 2.352 | 2.352 | 2.153 | 2.180 | 1,070,597 | -0.18(-7.69%) |
Jun 20, 2018 | 2.443 | 2.449 | 2.271 | 2.361 | 1,373,813 | +0.07(+3.17%) |
Jun 19, 2018 | 2.262 | 2.334 | 2.190 | 2.289 | 966,705 | -0.03(-1.18%) |
Jun 18, 2018 | 2.325 | 2.398 | 2.107 | 2.316 | 1,414,026 | -0.04(-1.54%) |
Jun 15, 2018 | 2.634 | 2.271 | 2.352 | 2,873,159 | -0.28(-10.69%) | |
Jun 14, 2018 | 2.480 | 2.679 | 2.471 | 2.634 | 3,156,125 | +0.25(+10.27%) |
Jun 13, 2018 | 2.271 | 2.402 | 2.252 | 2.389 | 1,717,847 | +0.14(+6.05%) |
Jun 12, 2018 | 2.207 | 2.289 | 2.143 | 2.252 | 1,485,510 | +0.06(+2.90%) |
Jun 11, 2018 | 2.116 | 2.225 | 2.075 | 2.189 | 1,777,344 | +0.05(+2.55%) |
Jun 08, 2018 | 2.116 | 2.153 | 2.071 | 2.134 | 813,558 | +0.04(+1.73%) |
Jun 07, 2018 | 2.098 | 2.134 | 2.062 | 2.098 | 746,542 | +0.01(+0.43%) |
Jun 06, 2018 | 1.953 | 2.089 | 1,717,158 | +0.02(+0.88%) | ||
Jun 05, 2018 | 2.053 | 2.125 | 2.008 | 2.071 | 1,294,962 | +0.10(+5.07%) |
Jun 04, 2018 | 2.089 | 2.125 | 1.880 | 1.971 | 1,158,564 | -0.11(-5.24%) |
Jun 01, 2018 | 2.062 | 2.134 | 2.007 | 2.080 | 1,052,351 | +0.05(+2.69%) |
May 31, 2018 | 2.116 | 2.134 | 2.016 | 2.025 | 990,314 | -0.10(-4.70%) |
May 30, 2018 | 1.980 | 2.134 | 1.980 | 2.125 | 1,403,773 | +0.15(+7.34%) |
May 29, 2018 | 1.835 | 1.998 | 1.835 | 1.980 | 1,214,768 | +0.14(+7.39%) |
May 25, 2018 | 1.844 | 1.844 | 1.844 | 0 | -0.31(-14.35%) | |
May 24, 2018 | 2.207 | 2.216 | 2.098 | 2.153 | 1,328,598 | -0.02(-0.84%) |
May 23, 2018 | 2.080 | 2.252 | 1.998 | 2.171 | 3,323,254 | +0.22(+11.16%) |
May 22, 2018 | 2.307 | 2.325 | 1.871 | 1.953 | 3,864,453 | -0.22(-10.04%) |
May 21, 2018 | 2.007 | 2.417 | 1.980 | 2.171 | 5,880,702 | +0.28(+14.90%) |
May 18, 2018 | 1.680 | 1.971 | 1.635 | 1.889 | 4,879,250 | +0.19(+11.23%) |
May 17, 2018 | 1.399 | 1.744 | 1.381 | 1.698 | 4,924,975 | +0.33(+23.84%) |
May 16, 2018 | 1.371 | 1.408 | 1.353 | 1.371 | 751,549 | +0.00(+0.00%) |
May 15, 2018 | 1.362 | 1.426 | 1.317 | 1.371 | 1,287,960 | +0.02(+1.34%) |
May 14, 2018 | 1.371 | 1.408 | 1.353 | 1.353 | 726,780 | -0.02(-1.32%) |
May 11, 2018 | 1.408 | 1.408 | 1.335 | 1.371 | 872,977 | -0.04(-2.58%) |
May 10, 2018 | 1.453 | 1.462 | 1.326 | 1.408 | 1,578,347 | -0.05(-3.12%) |
May 09, 2018 | 1.499 | 1.535 | 1.371 | 1.453 | 2,801,805 | +0.03(+1.91%) |
May 08, 2018 | 1.199 | 1.508 | 1.181 | 1.426 | 5,740,306 | +0.35(+31.93%) |
May 07, 2018 | 1.008 | 1.135 | 1.008 | 1.081 | 1,229,485 | +0.07(+7.21%) |
May 04, 2018 | 0.9991 | 1.054 | 0.9718 | 1.008 | 719,470 | +0.01(+0.91%) |
May 03, 2018 | 0.9083 | 1.017 | 0.9080 | 0.9991 | 1,111,270 | +0.10(+10.78%) |
May 02, 2018 | 0.8992 | 0.9037 | 0.8810 | 0.9019 | 252,853 | +0.00(+0.25%) |