Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.461 | 2.558 | 2.426 | 2.531 | 303,424 | +0.04(+1.77%) |
Sep 27, 2018 | 2.294 | 2.487 | 2.250 | 2.487 | 294,126 | +0.19(+8.43%) |
Sep 26, 2018 | 2.356 | 2.426 | 2.277 | 2.294 | 246,570 | -0.07(-2.97%) |
Sep 25, 2018 | 2.373 | 2.466 | 2.364 | 2.364 | 175,206 | -0.03(-1.10%) |
Sep 24, 2018 | 2.400 | 2.408 | 2.373 | 2.391 | 170,214 | -0.02(-0.73%) |
Sep 21, 2018 | 2.417 | 2.417 | 2.373 | 2.408 | 250,749 | -0.01(-0.36%) |
Sep 20, 2018 | 2.426 | 2.439 | 2.382 | 2.417 | 167,366 | +0.02(+0.73%) |
Sep 19, 2018 | 2.408 | 2.461 | 2.391 | 2.400 | 198,524 | -0.01(-0.36%) |
Sep 18, 2018 | 2.320 | 2.435 | 2.303 | 2.408 | 312,780 | +0.08(+3.40%) |
Sep 17, 2018 | 2.329 | 2.360 | 2.294 | 2.329 | 290,235 | +0.04(+1.53%) |
Sep 14, 2018 | 2.233 | 2.320 | 2.233 | 2.294 | 238,007 | +0.05(+2.35%) |
Sep 13, 2018 | 2.329 | 2.338 | 2.233 | 2.241 | 253,264 | -0.07(-3.04%) |
Sep 12, 2018 | 2.277 | 2.329 | 2.224 | 2.312 | 211,288 | +0.04(+1.54%) |
Sep 11, 2018 | 2.250 | 2.285 | 2.224 | 2.277 | 118,207 | +0.05(+2.37%) |
Sep 10, 2018 | 2.224 | 2.285 | 2.215 | 2.224 | 166,410 | +0.01(+0.40%) |
Sep 07, 2018 | 2.241 | 2.285 | 2.206 | 2.215 | 296,940 | -0.01(-0.40%) |
Sep 06, 2018 | 2.382 | 2.400 | 2.215 | 2.224 | 438,111 | -0.15(-6.30%) |
Sep 05, 2018 | 2.382 | 2.408 | 2.356 | 2.373 | 340,813 | +0.00(+0.00%) |
Sep 04, 2018 | 2.461 | 2.470 | 2.347 | 2.373 | 585,163 | -0.08(-3.23%) |
Aug 31, 2018 | 2.452 | 2.452 | 2.452 | 0 | -0.06(-2.45%) | |
Aug 30, 2018 | 2.619 | 2.628 | 2.496 | 2.514 | 597,600 | -0.11(-4.35%) |
Aug 29, 2018 | 2.654 | 2.672 | 2.619 | 2.628 | 179,338 | -0.03(-0.99%) |
Aug 28, 2018 | 2.690 | 2.698 | 2.646 | 2.654 | 203,117 | -0.04(-1.31%) |
Aug 27, 2018 | 2.716 | 2.769 | 2.690 | 2.690 | 241,163 | -0.06(-2.24%) |
Aug 24, 2018 | 2.654 | 2.795 | 2.654 | 2.751 | 501,726 | +0.11(+3.99%) |
Aug 23, 2018 | 2.707 | 2.725 | 2.611 | 2.646 | 1,085,744 | -0.07(-2.59%) |
Aug 22, 2018 | 2.742 | 2.795 | 2.694 | 2.716 | 392,988 | -0.02(-0.64%) |
Aug 21, 2018 | 2.628 | 2.760 | 2.593 | 2.734 | 481,669 | +0.09(+3.32%) |
Aug 20, 2018 | 2.558 | 2.654 | 2.558 | 2.646 | 1,304,650 | +0.11(+4.51%) |
Aug 17, 2018 | 2.584 | 2.615 | 2.523 | 2.531 | 335,963 | -0.07(-2.70%) |
Aug 16, 2018 | 2.523 | 2.690 | 2.523 | 2.602 | 388,090 | +0.06(+2.42%) |
Aug 15, 2018 | 2.663 | 2.663 | 2.531 | 2.540 | 537,169 | -0.13(-4.93%) |
Aug 14, 2018 | 2.672 | 2.734 | 2.663 | 2.672 | 349,167 | +0.00(+0.00%) |
Aug 13, 2018 | 2.769 | 2.778 | 2.646 | 2.672 | 448,757 | -0.10(-3.49%) |
Aug 10, 2018 | 2.786 | 2.826 | 2.742 | 2.769 | 197,277 | -0.03(-0.94%) |
Aug 09, 2018 | 2.830 | 2.883 | 2.786 | 2.795 | 240,421 | -0.03(-0.93%) |
Aug 08, 2018 | 2.927 | 2.927 | 2.813 | 2.821 | 329,085 | -0.11(-3.60%) |
Aug 07, 2018 | 2.962 | 3.015 | 2.901 | 2.927 | 174,777 | -0.04(-1.48%) |
Aug 06, 2018 | 2.918 | 2.997 | 2.907 | 2.971 | 140,187 | +0.05(+1.81%) |
Aug 03, 2018 | 2.971 | 2.993 | 2.901 | 2.918 | 235,617 | -0.05(-1.78%) |
Aug 02, 2018 | 3.006 | 3.007 | 2.927 | 2.971 | 264,096 | -0.06(-2.03%) |
Aug 01, 2018 | 2.909 | 3.050 | 2.883 | 3.032 | 316,596 | +0.11(+3.92%) |
Jul 31, 2018 | 2.997 | 3.032 | 2.892 | 2.918 | 569,544 | +0.07(+2.47%) |
Jul 30, 2018 | 2.804 | 2.848 | 2.786 | 2.848 | 419,196 | +0.06(+2.21%) |
Jul 27, 2018 | 2.839 | 2.848 | 2.742 | 2.786 | 787,061 | -0.07(-2.46%) |
Jul 26, 2018 | 2.839 | 3.006 | 2.742 | 2.857 | 1,006,366 | -0.17(-5.52%) |
Jul 25, 2018 | 3.050 | 3.103 | 2.988 | 3.024 | 259,732 | -0.02(-0.58%) |
Jul 24, 2018 | 3.024 | 3.076 | 2.980 | 3.041 | 317,452 | +0.07(+2.37%) |
Jul 23, 2018 | 3.032 | 3.032 | 2.945 | 2.971 | 262,029 | -0.04(-1.17%) |
Jul 20, 2018 | 3.059 | 3.094 | 2.988 | 3.006 | 233,455 | -0.05(-1.72%) |
Jul 19, 2018 | 3.138 | 3.191 | 3.050 | 3.059 | 183,458 | -0.10(-3.06%) |
Jul 18, 2018 | 3.120 | 3.191 | 3.059 | 3.155 | 214,462 | +0.09(+2.87%) |
Jul 17, 2018 | 2.988 | 3.112 | 2.988 | 3.068 | 204,071 | +0.05(+1.75%) |
Jul 16, 2018 | 3.120 | 3.120 | 2.997 | 3.015 | 245,364 | -0.10(-3.11%) |
Jul 13, 2018 | 3.138 | 3.173 | 3.085 | 3.112 | 280,223 | -0.03(-0.84%) |
Jul 12, 2018 | 3.076 | 3.147 | 3.015 | 3.138 | 363,666 | +0.10(+3.18%) |
Jul 11, 2018 | 2.962 | 3.059 | 2.945 | 3.041 | 362,056 | +0.04(+1.47%) |
Jul 10, 2018 | 3.094 | 3.129 | 2.980 | 2.997 | 387,546 | -0.11(-3.40%) |
Jul 09, 2018 | 3.041 | 3.112 | 2.971 | 3.103 | 221,170 | +0.08(+2.62%) |
Jul 06, 2018 | 3.006 | 3.103 | 2.997 | 3.024 | 231,451 | +0.01(+0.29%) |
Jul 05, 2018 | 3.006 | 3.098 | 2.962 | 3.015 | 526,693 | +0.04(+1.18%) |
Jul 03, 2018 | 2.980 | 2.980 | 2.980 | 0 | +0.02(+0.59%) |