Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.820 | 2.820 | 2.820 | 0 | -0.12(-4.08%) | |
Aug 30, 2018 | 2.910 | 2.980 | 2.820 | 2.940 | 13,048 | +0.03(+1.03%) |
Aug 29, 2018 | 2.960 | 3.000 | 2.835 | 2.910 | 38,226 | -0.07(-2.35%) |
Aug 28, 2018 | 2.800 | 3.184 | 2.740 | 2.980 | 133,137 | +0.23(+8.36%) |
Aug 27, 2018 | 2.670 | 3.040 | 2.670 | 2.750 | 100,370 | +0.08(+3.00%) |
Aug 24, 2018 | 2.560 | 2.850 | 2.500 | 2.670 | 115,800 | +0.09(+3.49%) |
Aug 23, 2018 | 2.400 | 3.300 | 2.265 | 2.580 | 425,901 | +0.25(+10.73%) |
Aug 22, 2018 | 1.960 | 2.560 | 1.750 | 2.330 | 127,572 | +0.33(+16.50%) |
Aug 21, 2018 | 1.810 | 2.000 | 1.780 | 2.000 | 20,716 | +0.22(+12.36%) |
Aug 20, 2018 | 1.850 | 1.870 | 1.760 | 1.780 | 18,045 | -0.08(-4.30%) |
Aug 17, 2018 | 1.720 | 1.880 | 1.710 | 1.860 | 11,300 | +0.05(+2.76%) |
Aug 16, 2018 | 1.640 | 1.850 | 1.640 | 1.810 | 41,451 | +0.17(+10.37%) |
Aug 15, 2018 | 1.711 | 1.711 | 1.530 | 1.640 | 38,711 | -0.08(-4.65%) |
Aug 14, 2018 | 1.710 | 1.720 | 1.700 | 1.720 | 15,403 | -0.03(-1.43%) |
Aug 13, 2018 | 1.700 | 1.745 | 1.700 | 1.745 | 5,809 | +0.04(+2.05%) |
Aug 10, 2018 | 1.710 | 1.750 | 1.700 | 1.710 | 41,100 | +0.00(+0.00%) |
Aug 09, 2018 | 1.720 | 1.727 | 1.700 | 1.710 | 16,076 | +0.00(+0.00%) |
Aug 08, 2018 | 1.700 | 1.800 | 1.700 | 1.710 | 31,673 | +0.01(+0.59%) |
Aug 07, 2018 | 1.780 | 1.810 | 1.700 | 1.700 | 80,822 | -0.11(-6.08%) |
Aug 06, 2018 | 2.100 | 2.100 | 1.790 | 1.810 | 42,177 | -0.31(-14.62%) |
Aug 03, 2018 | 1.840 | 2.140 | 1.720 | 2.120 | 86,200 | +0.27(+14.59%) |
Aug 02, 2018 | 1.920 | 2.090 | 1.750 | 1.850 | 132,977 | -0.10(-5.13%) |
Aug 01, 2018 | 2.260 | 2.310 | 1.810 | 1.950 | 527,403 | -0.35(-15.22%) |
Jul 31, 2018 | 2.300 | 3.830 | 2.150 | 2.300 | 9,424,742 | +0.40(+21.05%) |
Jul 30, 2018 | 1.830 | 2.020 | 1.740 | 1.900 | 6,721 | +0.15(+8.57%) |
Jul 27, 2018 | 1.850 | 1.870 | 1.750 | 1.750 | 2,000 | +0.00(+0.00%) |
Jul 26, 2018 | 1.870 | 1.870 | 1.750 | 1.750 | 2,353 | +0.02(+1.24%) |
Jul 25, 2018 | 1.729 | 1.729 | 1.729 | 1.729 | 338 | -0.06(-3.43%) |
Jul 24, 2018 | 1.850 | 1.870 | 1.790 | 1.790 | 3,997 | -0.11(-5.79%) |
Jul 23, 2018 | 1.870 | 2.020 | 1.870 | 1.900 | 3,086 | -0.03(-1.55%) |
Jul 20, 2018 | 1.930 | 1.930 | 1.930 | 1.930 | 236 | +0.08(+4.32%) |
Jul 19, 2018 | 1.800 | 2.006 | 1.800 | 1.850 | 10,140 | -0.05(-2.63%) |
Jul 18, 2018 | 1.900 | 2.220 | 1.814 | 1.900 | 13,000 | +0.12(+6.74%) |
Jul 17, 2018 | 1.850 | 2.054 | 1.780 | 1.780 | 13,617 | -0.09(-4.81%) |
Jul 16, 2018 | 1.808 | 2.000 | 1.788 | 1.870 | 33,105 | +0.16(+9.36%) |
Jul 13, 2018 | 1.780 | 1.780 | 1.710 | 1.710 | 13,202 | -0.07(-3.93%) |
Jul 11, 2018 | 1.780 | 1.780 | 1.780 | 19 | -0.03(-1.66%) | |
Jul 10, 2018 | 1.820 | 2.020 | 1.790 | 1.810 | 15,338 | +0.02(+1.12%) |
Jul 09, 2018 | 1.900 | 1.790 | 1.790 | 12,822 | +0.01(+0.56%) | |
Jul 06, 2018 | 1.800 | 1.800 | 1.780 | 1.780 | 1,744 | -0.02(-1.11%) |
Jul 05, 2018 | 2.010 | 2.010 | 1.800 | 1.800 | 4,820 | -0.21(-10.45%) |
Jul 02, 2018 | 2.010 | 2.010 | 2.010 | 0 | -0.06(-2.90%) | |
Jun 29, 2018 | 1.910 | 2.170 | 1.840 | 2.070 | 4,557 | +0.23(+12.50%) |
Jun 28, 2018 | 1.900 | 1.913 | 1.840 | 1.840 | 6,783 | -0.07(-3.66%) |
Jun 27, 2018 | 2.090 | 2.500 | 1.900 | 1.910 | 170,345 | -0.11(-5.45%) |
Jun 25, 2018 | 2.020 | 2.020 | 2.020 | 92 | +0.00(+0.22%) | |
Jun 22, 2018 | 2.090 | 2.090 | 1.903 | 2.016 | 1,114 | +0.12(+6.08%) |
Jun 21, 2018 | 1.900 | 2.100 | 1.900 | 1.900 | 2,158 | -0.35(-15.56%) |
Jun 20, 2018 | 2.160 | 2.282 | 2.160 | 2.250 | 2,659 | +0.28(+14.21%) |
Jun 19, 2018 | 2.320 | 2.320 | 1.970 | 1.970 | 8,741 | -0.05(-2.52%) |
Jun 18, 2018 | 1.920 | 2.220 | 1.920 | 2.021 | 3,041 | +0.08(+4.18%) |
Jun 15, 2018 | 1.976 | 2.240 | 1.940 | 1.940 | 7,337 | -0.06(-3.00%) |
Jun 14, 2018 | 2.000 | 2.000 | 2.000 | 2.000 | 167 | -0.16(-7.41%) |
Jun 13, 2018 | 2.158 | 2.210 | 2.158 | 2.160 | 675 | +0.13(+6.40%) |
Jun 12, 2018 | 2.230 | 2.238 | 2.030 | 2.030 | 2,165 | -0.12(-5.58%) |
Jun 11, 2018 | 2.151 | 2.155 | 2.150 | 2.150 | 306 | +0.12(+5.91%) |
Jun 08, 2018 | 2.100 | 2.100 | 2.030 | 2.030 | 447 | -0.10(-4.69%) |
Jun 07, 2018 | 2.120 | 2.250 | 2.015 | 2.130 | 12,204 | -0.01(-0.47%) |
Jun 06, 2018 | 2.220 | 2.230 | 2.090 | 2.140 | 1,082 | -0.08(-3.60%) |
Jun 05, 2018 | 2.043 | 2.220 | 1.765 | 2.220 | 10,941 | +0.30(+15.63%) |
Jun 04, 2018 | 1.658 | 1.970 | 1.658 | 1.920 | 7,389 | +0.19(+10.98%) |