Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.400 | 2.412 | 2.370 | 2.370 | 2,794 | -0.03(-1.25%) |
Jul 30, 2018 | 2.430 | 2.430 | 2.370 | 2.400 | 9,508 | -0.03(-1.23%) |
Jul 27, 2018 | 2.430 | 2.470 | 2.430 | 2.430 | 8,500 | -0.06(-2.41%) |
Jul 26, 2018 | 2.360 | 2.490 | 1.860 | 2.490 | 45,740 | +0.14(+5.96%) |
Jul 25, 2018 | 2.370 | 2.370 | 2.340 | 2.350 | 5,455 | -0.00(-0.20%) |
Jul 24, 2018 | 2.440 | 2.450 | 2.355 | 2.355 | 2,469 | -0.07(-2.70%) |
Jul 23, 2018 | 2.420 | 2.420 | 2.420 | 2.420 | 463 | +0.00(+0.00%) |
Jul 20, 2018 | 2.450 | 2.450 | 2.405 | 2.420 | 22,965 | -0.03(-1.22%) |
Jul 19, 2018 | 2.497 | 2.519 | 2.440 | 2.450 | 4,269 | -0.01(-0.41%) |
Jul 18, 2018 | 2.530 | 2.530 | 2.448 | 2.460 | 10,909 | -0.10(-3.90%) |
Jul 17, 2018 | 2.420 | 2.567 | 2.420 | 2.560 | 11,067 | +0.14(+5.79%) |
Jul 16, 2018 | 2.460 | 2.460 | 2.420 | 2.420 | 11,083 | +0.01(+0.41%) |
Jul 13, 2018 | 2.363 | 2.510 | 2.363 | 2.410 | 4,739 | +0.01(+0.55%) |
Jul 12, 2018 | 2.382 | 2.400 | 2.280 | 2.397 | 21,414 | -0.00(-0.13%) |
Jul 11, 2018 | 2.390 | 2.442 | 2.252 | 2.400 | 14,616 | -0.01(-0.41%) |
Jul 10, 2018 | 2.462 | 2.462 | 2.400 | 2.410 | 3,155 | -0.07(-2.95%) |
Jul 09, 2018 | 2.403 | 2.518 | 2.230 | 2.483 | 41,091 | +0.04(+1.64%) |
Jul 06, 2018 | 2.441 | 2.450 | 2.441 | 2.443 | 3,366 | -0.01(-0.28%) |
Jul 05, 2018 | 2.437 | 2.481 | 2.430 | 2.450 | 6,325 | +0.00(+0.00%) |
Jul 03, 2018 | 2.450 | 2.450 | 2.450 | 0 | -0.01(-0.52%) | |
Jul 02, 2018 | 2.430 | 2.503 | 2.400 | 2.463 | 8,233 | +0.01(+0.52%) |
Jun 29, 2018 | 2.432 | 2.450 | 2.432 | 2.450 | 1,133 | -0.02(-0.92%) |
Jun 28, 2018 | 2.450 | 2.493 | 2.450 | 2.473 | 620 | -0.02(-0.69%) |
Jun 27, 2018 | 2.470 | 2.500 | 2.420 | 2.490 | 4,103 | -0.04(-1.69%) |
Jun 26, 2018 | 2.435 | 2.533 | 2.420 | 2.533 | 8,998 | +0.08(+3.38%) |
Jun 25, 2018 | 2.460 | 2.460 | 2.430 | 2.450 | 2,169 | +0.00(+0.00%) |
Jun 22, 2018 | 2.460 | 2.500 | 2.450 | 2.450 | 13,501 | +0.04(+1.71%) |
Jun 21, 2018 | 2.507 | 2.520 | 2.400 | 2.409 | 4,022 | -0.10(-3.85%) |
Jun 20, 2018 | 2.527 | 2.527 | 2.500 | 2.505 | 15,742 | -0.00(-0.19%) |
Jun 19, 2018 | 2.500 | 2.590 | 2.470 | 2.510 | 29,377 | -0.03(-1.18%) |
Jun 18, 2018 | 2.505 | 2.570 | 2.458 | 2.540 | 6,934 | +0.04(+1.60%) |
Jun 15, 2018 | 2.570 | 2.500 | 2.500 | 6,396 | -0.02(-0.79%) | |
Jun 14, 2018 | 2.590 | 2.620 | 2.500 | 2.520 | 6,749 | -0.09(-3.45%) |
Jun 13, 2018 | 2.520 | 2.610 | 2.470 | 2.610 | 13,286 | +0.11(+4.40%) |
Jun 12, 2018 | 2.520 | 2.540 | 2.450 | 2.500 | 7,139 | -0.06(-2.51%) |
Jun 11, 2018 | 2.478 | 2.650 | 2.478 | 2.564 | 33,128 | -0.02(-0.60%) |
Jun 08, 2018 | 2.430 | 2.690 | 2.421 | 2.580 | 32,017 | +0.17(+7.05%) |
Jun 07, 2018 | 2.409 | 2.465 | 2.395 | 2.410 | 25,153 | -0.02(-0.82%) |
Jun 06, 2018 | 2.320 | 2.470 | 2.320 | 2.430 | 4,948 | -0.04(-1.62%) |
Jun 05, 2018 | 2.370 | 2.494 | 2.370 | 2.470 | 16,880 | +0.12(+5.11%) |
Jun 04, 2018 | 2.400 | 2.490 | 2.310 | 2.350 | 19,564 | -0.17(-6.75%) |
Jun 01, 2018 | 2.568 | 2.568 | 2.400 | 2.520 | 14,555 | -0.03(-1.32%) |
May 31, 2018 | 2.570 | 2.690 | 2.451 | 2.554 | 90,165 | -0.01(-0.25%) |
May 30, 2018 | 2.570 | 2.580 | 2.500 | 2.560 | 13,602 | -0.02(-0.78%) |
May 29, 2018 | 2.620 | 2.642 | 2.550 | 2.580 | 13,907 | -0.08(-3.01%) |
May 25, 2018 | 2.660 | 2.660 | 2.660 | 0 | +0.03(+1.14%) | |
May 24, 2018 | 2.740 | 2.740 | 2.610 | 2.630 | 26,436 | -0.17(-6.07%) |
May 23, 2018 | 2.780 | 2.800 | 2.700 | 2.800 | 7,763 | -0.02(-0.71%) |
May 22, 2018 | 2.740 | 2.820 | 2.700 | 2.820 | 10,989 | +0.10(+3.68%) |
May 21, 2018 | 2.700 | 2.880 | 2.700 | 2.720 | 14,285 | +0.01(+0.37%) |
May 18, 2018 | 2.780 | 2.790 | 2.710 | 2.710 | 14,214 | -0.15(-5.30%) |
May 17, 2018 | 2.870 | 2.870 | 2.730 | 2.862 | 3,288 | +0.13(+4.83%) |
May 16, 2018 | 2.800 | 2.830 | 2.729 | 2.730 | 1,540 | -0.07(-2.50%) |
May 15, 2018 | 2.850 | 2.856 | 2.800 | 2.800 | 5,704 | -0.06(-1.99%) |
May 14, 2018 | 2.840 | 2.857 | 2.827 | 2.857 | 6,813 | +0.02(+0.61%) |
May 11, 2018 | 2.776 | 2.870 | 2.776 | 2.840 | 10,325 | +0.07(+2.51%) |
May 10, 2018 | 2.800 | 2.800 | 2.730 | 2.770 | 15,233 | +0.00(+0.00%) |
May 09, 2018 | 2.760 | 2.800 | 2.738 | 2.770 | 3,076 | +0.02(+0.73%) |
May 08, 2018 | 2.750 | 2.800 | 2.750 | 2.750 | 7,187 | +0.00(+0.00%) |
May 07, 2018 | 2.830 | 2.830 | 2.740 | 2.750 | 14,420 | -0.09(-3.17%) |
May 04, 2018 | 2.750 | 2.890 | 2.740 | 2.840 | 10,375 | +0.10(+3.65%) |
May 03, 2018 | 2.720 | 2.840 | 2.720 | 2.740 | 15,114 | -0.06(-2.14%) |
May 02, 2018 | 2.892 | 2.892 | 2.740 | 2.800 | 3,949 | -0.13(-4.44%) |