Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.200 | 2.200 | 2.090 | 2.100 | 49,490 | -0.13(-5.83%) |
Jul 30, 2018 | 2.200 | 2.260 | 2.150 | 2.230 | 13,446 | +0.04(+2.06%) |
Jul 27, 2018 | 2.230 | 2.300 | 2.100 | 2.185 | 42,600 | -0.08(-3.74%) |
Jul 26, 2018 | 2.350 | 2.379 | 2.220 | 2.270 | 26,242 | -0.08(-3.40%) |
Jul 25, 2018 | 2.340 | 2.385 | 2.295 | 2.350 | 40,621 | +0.04(+1.73%) |
Jul 24, 2018 | 2.310 | 2.360 | 2.250 | 2.310 | 43,975 | -0.04(-1.49%) |
Jul 23, 2018 | 2.340 | 2.416 | 2.266 | 2.345 | 36,202 | -0.09(-3.89%) |
Jul 20, 2018 | 2.360 | 2.440 | 2.201 | 2.440 | 50,045 | +0.10(+4.27%) |
Jul 19, 2018 | 2.490 | 2.490 | 2.130 | 2.340 | 92,738 | -0.08(-3.31%) |
Jul 18, 2018 | 2.500 | 2.500 | 2.410 | 2.420 | 18,891 | -0.10(-3.97%) |
Jul 17, 2018 | 2.450 | 2.520 | 2.400 | 2.520 | 35,857 | +0.11(+4.56%) |
Jul 16, 2018 | 2.570 | 2.690 | 2.410 | 2.410 | 36,434 | -0.19(-7.31%) |
Jul 13, 2018 | 2.550 | 2.600 | 2.480 | 2.600 | 26,934 | +0.10(+4.00%) |
Jul 12, 2018 | 2.501 | 2.580 | 2.410 | 2.500 | 24,249 | -0.08(-3.10%) |
Jul 11, 2018 | 2.700 | 2.700 | 2.570 | 2.580 | 18,981 | -0.12(-4.44%) |
Jul 10, 2018 | 2.650 | 2.729 | 2.550 | 2.700 | 38,985 | +0.09(+3.45%) |
Jul 09, 2018 | 2.590 | 2.660 | 2.530 | 2.610 | 75,868 | +0.00(+0.00%) |
Jul 06, 2018 | 2.730 | 2.740 | 2.520 | 2.610 | 57,892 | -0.10(-3.73%) |
Jul 05, 2018 | 2.410 | 2.750 | 2.410 | 2.711 | 90,447 | +0.28(+11.56%) |
Jul 03, 2018 | 2.430 | 2.430 | 2.430 | 0 | -0.03(-1.22%) | |
Jul 02, 2018 | 2.750 | 2.750 | 2.300 | 2.460 | 120,825 | -0.25(-9.23%) |
Jun 29, 2018 | 3.024 | 3.051 | 2.670 | 2.710 | 111,172 | -0.29(-9.67%) |
Jun 28, 2018 | 3.130 | 3.187 | 3.000 | 3.000 | 63,471 | -0.15(-4.76%) |
Jun 27, 2018 | 3.230 | 3.350 | 3.150 | 3.150 | 75,524 | -0.01(-0.32%) |
Jun 26, 2018 | 3.330 | 3.330 | 3.060 | 3.160 | 19,365 | -0.10(-3.07%) |
Jun 25, 2018 | 3.470 | 3.470 | 3.080 | 3.260 | 87,454 | -0.19(-5.51%) |
Jun 22, 2018 | 3.330 | 3.490 | 3.310 | 3.450 | 54,109 | +0.13(+3.92%) |
Jun 21, 2018 | 3.500 | 3.507 | 3.300 | 3.320 | 48,921 | -0.18(-5.14%) |
Jun 20, 2018 | 3.480 | 3.600 | 3.360 | 3.500 | 162,668 | +0.20(+6.06%) |
Jun 19, 2018 | 3.450 | 3.520 | 3.300 | 3.300 | 48,588 | -0.11(-3.23%) |
Jun 18, 2018 | 3.650 | 3.650 | 3.310 | 3.410 | 160,019 | +0.13(+3.96%) |
Jun 15, 2018 | 3.490 | 3.280 | 3.280 | 51,681 | -0.25(-7.08%) | |
Jun 14, 2018 | 3.370 | 3.570 | 3.330 | 3.530 | 9,464 | +0.13(+3.82%) |
Jun 13, 2018 | 3.650 | 3.670 | 3.121 | 3.400 | 61,381 | -0.23(-6.34%) |
Jun 12, 2018 | 3.780 | 3.780 | 3.507 | 3.630 | 65,352 | -0.12(-3.20%) |
Jun 11, 2018 | 3.520 | 3.850 | 3.500 | 3.750 | 128,203 | +0.24(+6.84%) |
Jun 08, 2018 | 3.500 | 3.610 | 3.480 | 3.510 | 18,998 | -0.12(-3.31%) |
Jun 07, 2018 | 3.550 | 3.664 | 3.550 | 3.630 | 23,631 | +0.08(+2.25%) |
Jun 06, 2018 | 3.600 | 3.650 | 3.540 | 3.550 | 27,804 | -0.08(-2.20%) |
Jun 05, 2018 | 3.530 | 3.660 | 3.470 | 3.630 | 31,220 | +0.08(+2.25%) |
Jun 04, 2018 | 3.750 | 3.870 | 3.500 | 3.550 | 29,747 | -0.17(-4.57%) |
Jun 01, 2018 | 3.650 | 3.880 | 3.650 | 3.720 | 36,896 | +0.05(+1.36%) |
May 31, 2018 | 3.610 | 3.790 | 3.420 | 3.670 | 125,993 | -0.12(-3.17%) |
May 30, 2018 | 4.070 | 4.130 | 3.650 | 3.790 | 168,109 | -0.26(-6.42%) |
May 29, 2018 | 4.430 | 4.430 | 4.050 | 4.050 | 74,880 | -0.25(-5.81%) |
May 25, 2018 | 4.300 | 4.300 | 4.300 | 0 | +0.15(+3.61%) | |
May 24, 2018 | 4.020 | 4.220 | 3.900 | 4.150 | 157,085 | +0.03(+0.73%) |
May 23, 2018 | 4.100 | 4.300 | 3.800 | 4.120 | 221,488 | +0.02(+0.49%) |
May 22, 2018 | 4.300 | 4.300 | 3.910 | 4.100 | 789,137 | -0.61(-12.95%) |
May 21, 2018 | 5.580 | 5.580 | 4.620 | 4.710 | 49,306 | -0.69(-12.78%) |
May 18, 2018 | 5.270 | 5.406 | 5.031 | 5.400 | 19,128 | +0.17(+3.25%) |
May 17, 2018 | 5.280 | 5.440 | 5.010 | 5.230 | 22,851 | -0.27(-4.91%) |
May 16, 2018 | 5.650 | 5.660 | 5.250 | 5.500 | 23,139 | -0.17(-3.00%) |
May 15, 2018 | 6.000 | 6.040 | 5.610 | 5.670 | 33,557 | -0.41(-6.74%) |
May 14, 2018 | 6.400 | 6.400 | 5.960 | 6.080 | 30,150 | -0.32(-5.00%) |
May 11, 2018 | 6.411 | 6.411 | 6.300 | 6.400 | 9,334 | +0.17(+2.72%) |
May 10, 2018 | 6.499 | 7.100 | 6.225 | 6.231 | 13,896 | -0.19(-2.95%) |
May 09, 2018 | 6.750 | 6.750 | 6.210 | 6.420 | 25,525 | -0.57(-8.15%) |
May 08, 2018 | 7.160 | 7.490 | 6.680 | 6.990 | 18,954 | -0.44(-5.92%) |
May 07, 2018 | 8.100 | 8.100 | 7.200 | 7.430 | 18,209 | -0.76(-9.28%) |
May 04, 2018 | 8.070 | 8.350 | 7.680 | 8.190 | 31,967 | +0.34(+4.33%) |
May 03, 2018 | 7.390 | 7.850 | 7.290 | 7.850 | 24,379 | +0.90(+12.95%) |
May 02, 2018 | 7.240 | 7.400 | 6.710 | 6.950 | 16,143 | -0.41(-5.57%) |