Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.880 | 2.899 | 2.700 | 2.700 | 338,189 | -0.18(-6.25%) |
Jul 30, 2018 | 2.880 | 2.920 | 2.700 | 2.880 | 472,616 | +0.00(+0.00%) |
Jul 27, 2018 | 3.000 | 3.050 | 2.800 | 2.880 | 237,100 | -0.07(-2.37%) |
Jul 26, 2018 | 2.980 | 3.000 | 2.800 | 2.950 | 306,721 | -0.01(-0.34%) |
Jul 25, 2018 | 3.060 | 3.100 | 2.650 | 2.960 | 778,119 | -0.06(-1.99%) |
Jul 24, 2018 | 3.140 | 3.190 | 2.940 | 3.020 | 350,153 | -0.11(-3.51%) |
Jul 23, 2018 | 3.140 | 3.196 | 3.060 | 3.130 | 232,450 | -0.03(-0.95%) |
Jul 20, 2018 | 3.200 | 3.240 | 3.140 | 3.160 | 158,655 | -0.05(-1.56%) |
Jul 19, 2018 | 3.110 | 3.300 | 3.110 | 3.210 | 324,525 | +0.09(+2.88%) |
Jul 18, 2018 | 3.100 | 3.190 | 3.020 | 3.120 | 172,219 | +0.04(+1.30%) |
Jul 17, 2018 | 3.070 | 3.190 | 3.070 | 3.080 | 188,271 | -0.01(-0.32%) |
Jul 16, 2018 | 3.210 | 3.250 | 3.050 | 3.090 | 316,645 | -0.12(-3.74%) |
Jul 13, 2018 | 3.330 | 3.380 | 3.170 | 3.210 | 339,263 | -0.11(-3.31%) |
Jul 12, 2018 | 3.330 | 3.418 | 3.250 | 3.320 | 277,768 | +0.00(+0.00%) |
Jul 11, 2018 | 3.130 | 3.360 | 3.100 | 3.320 | 548,193 | +0.17(+5.40%) |
Jul 10, 2018 | 3.300 | 3.310 | 3.100 | 3.150 | 590,817 | -0.17(-5.12%) |
Jul 09, 2018 | 3.470 | 3.470 | 3.232 | 3.320 | 665,417 | -0.12(-3.49%) |
Jul 06, 2018 | 3.470 | 3.670 | 3.290 | 3.440 | 885,707 | -0.02(-0.58%) |
Jul 05, 2018 | 3.760 | 3.760 | 3.250 | 3.460 | 1,833,189 | -0.36(-9.42%) |
Jul 03, 2018 | 3.820 | 3.820 | 3.820 | 0 | +1.16(+43.61%) | |
Jul 02, 2018 | 2.610 | 2.810 | 2.600 | 2.660 | 437,414 | +0.04(+1.53%) |
Jun 29, 2018 | 2.720 | 2.790 | 2.510 | 2.620 | 864,296 | -0.09(-3.32%) |
Jun 28, 2018 | 2.910 | 2.949 | 2.650 | 2.710 | 686,628 | -0.25(-8.45%) |
Jun 27, 2018 | 3.320 | 3.354 | 2.955 | 2.960 | 610,914 | -0.37(-11.11%) |
Jun 26, 2018 | 3.340 | 3.440 | 3.230 | 3.330 | 543,398 | +0.03(+0.91%) |
Jun 25, 2018 | 3.980 | 3.980 | 3.200 | 3.300 | 1,261,087 | -0.62(-15.82%) |
Jun 22, 2018 | 4.120 | 4.170 | 3.850 | 3.920 | 4,455,568 | -0.20(-4.85%) |
Jun 21, 2018 | 4.300 | 4.331 | 4.030 | 4.120 | 504,732 | -0.14(-3.29%) |
Jun 20, 2018 | 4.140 | 4.350 | 4.070 | 4.260 | 688,042 | +0.10(+2.40%) |
Jun 19, 2018 | 4.140 | 4.250 | 4.031 | 4.160 | 355,895 | -0.03(-0.72%) |
Jun 18, 2018 | 4.240 | 4.240 | 3.970 | 4.190 | 488,608 | +0.01(+0.24%) |
Jun 15, 2018 | 4.250 | 4.080 | 4.180 | 508,392 | +0.10(+2.45%) | |
Jun 14, 2018 | 4.070 | 4.119 | 3.920 | 4.080 | 377,721 | +0.03(+0.62%) |
Jun 13, 2018 | 3.970 | 4.230 | 3.770 | 4.055 | 533,164 | +0.08(+2.14%) |
Jun 12, 2018 | 4.150 | 4.210 | 3.880 | 3.970 | 620,036 | -0.11(-2.70%) |
Jun 11, 2018 | 3.760 | 4.350 | 3.690 | 4.080 | 1,253,472 | +0.34(+9.09%) |
Jun 08, 2018 | 3.700 | 3.760 | 3.531 | 3.740 | 373,397 | -0.01(-0.27%) |
Jun 07, 2018 | 3.670 | 3.900 | 3.562 | 3.750 | 637,671 | +0.06(+1.63%) |
Jun 06, 2018 | 3.300 | 3.700 | 3.290 | 3.690 | 546,368 | +0.22(+6.34%) |
Jun 05, 2018 | 3.680 | 3.980 | 3.310 | 3.470 | 2,037,681 | -0.31(-8.20%) |
Jun 04, 2018 | 2.920 | 3.900 | 2.870 | 3.780 | 4,573,077 | +0.91(+31.71%) |
Jun 01, 2018 | 2.750 | 2.980 | 2.738 | 2.870 | 350,503 | +0.12(+4.36%) |
May 31, 2018 | 2.690 | 2.800 | 2.650 | 2.750 | 283,222 | +0.07(+2.61%) |
May 30, 2018 | 2.700 | 2.735 | 2.650 | 2.680 | 270,059 | +0.09(+3.47%) |
May 29, 2018 | 2.730 | 2.730 | 2.530 | 2.590 | 249,826 | -0.13(-4.78%) |
May 25, 2018 | 2.720 | 2.720 | 2.720 | 0 | +0.02(+0.74%) | |
May 24, 2018 | 2.650 | 2.790 | 2.600 | 2.700 | 251,131 | +0.04(+1.50%) |
May 23, 2018 | 2.630 | 2.690 | 2.606 | 2.660 | 192,358 | +0.04(+1.53%) |
May 22, 2018 | 2.530 | 2.699 | 2.460 | 2.620 | 268,406 | +0.10(+3.97%) |
May 21, 2018 | 2.570 | 2.570 | 2.430 | 2.520 | 239,117 | -0.05(-1.95%) |
May 18, 2018 | 2.580 | 2.600 | 2.500 | 2.570 | 222,730 | +0.02(+0.78%) |
May 17, 2018 | 2.450 | 2.620 | 2.440 | 2.550 | 249,515 | +0.11(+4.51%) |
May 16, 2018 | 2.440 | 2.699 | 2.370 | 2.440 | 650,854 | +0.14(+6.09%) |
May 15, 2018 | 2.190 | 2.400 | 2.150 | 2.300 | 387,440 | +0.11(+5.02%) |
May 14, 2018 | 2.190 | 2.200 | 2.070 | 2.190 | 174,800 | +0.01(+0.46%) |
May 11, 2018 | 2.080 | 2.190 | 1.960 | 2.180 | 460,475 | +0.09(+4.31%) |
May 10, 2018 | 2.200 | 2.200 | 2.050 | 2.090 | 215,207 | -0.11(-5.00%) |
May 09, 2018 | 2.100 | 2.200 | 2.010 | 2.200 | 351,481 | +0.12(+5.77%) |
May 08, 2018 | 2.180 | 2.180 | 2.050 | 2.080 | 282,553 | -0.09(-4.15%) |
May 07, 2018 | 2.210 | 2.220 | 2.110 | 2.170 | 186,175 | -0.02(-0.91%) |
May 04, 2018 | 2.150 | 2.220 | 2.140 | 2.190 | 187,631 | +0.06(+2.82%) |
May 03, 2018 | 2.280 | 2.280 | 2.110 | 2.130 | 148,271 | -0.16(-6.99%) |
May 02, 2018 | 2.220 | 2.350 | 2.220 | 2.290 | 151,135 | +0.05(+2.23%) |