Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.190 | 2.270 | 2.080 | 2.260 | 115,984 | +0.08(+3.67%) |
Jul 30, 2018 | 2.080 | 2.200 | 2.080 | 2.180 | 88,467 | +0.12(+5.83%) |
Jul 27, 2018 | 2.060 | 2.070 | 1.970 | 2.060 | 59,800 | +0.01(+0.49%) |
Jul 26, 2018 | 2.160 | 2.160 | 2.000 | 2.050 | 89,540 | -0.05(-2.38%) |
Jul 25, 2018 | 2.140 | 2.150 | 2.010 | 2.100 | 82,553 | -0.04(-1.87%) |
Jul 24, 2018 | 2.300 | 2.300 | 2.140 | 2.140 | 46,524 | -0.16(-6.96%) |
Jul 23, 2018 | 2.190 | 2.320 | 2.130 | 2.300 | 58,956 | +0.10(+4.55%) |
Jul 20, 2018 | 2.200 | 2.200 | 2.100 | 2.200 | 42,880 | +0.01(+0.46%) |
Jul 19, 2018 | 2.200 | 2.250 | 2.120 | 2.190 | 59,710 | +0.00(+0.00%) |
Jul 18, 2018 | 2.160 | 2.280 | 2.050 | 2.190 | 137,002 | +0.04(+1.86%) |
Jul 17, 2018 | 2.310 | 2.310 | 2.100 | 2.150 | 202,775 | -0.25(-10.42%) |
Jul 16, 2018 | 2.430 | 2.430 | 2.250 | 2.400 | 77,570 | -0.03(-1.23%) |
Jul 13, 2018 | 2.450 | 2.490 | 2.310 | 2.430 | 96,222 | -0.03(-1.22%) |
Jul 12, 2018 | 2.620 | 2.620 | 2.450 | 2.460 | 92,105 | -0.15(-5.75%) |
Jul 11, 2018 | 2.580 | 2.630 | 2.530 | 2.610 | 46,013 | +0.02(+0.77%) |
Jul 10, 2018 | 2.680 | 2.680 | 2.570 | 2.590 | 88,097 | -0.01(-0.38%) |
Jul 09, 2018 | 2.640 | 2.700 | 2.580 | 2.600 | 53,710 | +0.00(+0.00%) |
Jul 06, 2018 | 2.720 | 2.720 | 2.600 | 2.600 | 62,928 | -0.15(-5.45%) |
Jul 05, 2018 | 2.530 | 2.750 | 2.530 | 2.750 | 85,135 | +0.23(+9.13%) |
Jul 04, 2018 | 2.530 | 2.530 | 2.460 | 2.520 | 18,675 | -0.08(-3.08%) |
Jul 03, 2018 | 2.630 | 2.690 | 2.530 | 2.600 | 35,575 | -0.08(-2.99%) |
Jun 29, 2018 | 2.680 | 2.680 | 2.680 | 0 | +0.12(+4.69%) | |
Jun 28, 2018 | 2.260 | 2.570 | 2.260 | 2.560 | 113,386 | +0.26(+11.30%) |
Jun 27, 2018 | 2.670 | 2.720 | 2.250 | 2.300 | 336,126 | -0.40(-14.81%) |
Jun 26, 2018 | 2.790 | 2.790 | 2.570 | 2.700 | 173,025 | -0.11(-3.91%) |
Jun 25, 2018 | 2.980 | 2.980 | 2.780 | 2.810 | 212,590 | +0.00(+0.00%) |
Jun 22, 2018 | 2.850 | 2.880 | 2.710 | 2.810 | 65,007 | -0.04(-1.40%) |
Jun 21, 2018 | 2.950 | 2.950 | 2.700 | 2.850 | 223,148 | -0.09(-3.06%) |
Jun 20, 2018 | 3.060 | 3.100 | 2.710 | 2.940 | 332,507 | -0.16(-5.16%) |
Jun 19, 2018 | 2.920 | 3.100 | 2.920 | 3.100 | 436,909 | +0.00(+0.00%) |
Jun 18, 2018 | 2.870 | 3.130 | 2.750 | 3.100 | 611,988 | +0.26(+9.15%) |
Jun 15, 2018 | 2.840 | 2.690 | 2.840 | 387,440 | +0.01(+0.35%) | |
Jun 14, 2018 | 2.720 | 2.840 | 2.600 | 2.830 | 275,558 | +0.06(+2.17%) |
Jun 13, 2018 | 2.600 | 2.850 | 2.600 | 2.770 | 468,679 | +0.18(+6.95%) |
Jun 12, 2018 | 3.030 | 3.030 | 2.510 | 2.590 | 587,914 | -0.36(-12.20%) |
Jun 11, 2018 | 2.600 | 2.990 | 2.470 | 2.950 | 430,638 | +0.34(+13.03%) |
Jun 08, 2018 | 2.620 | 2.620 | 2.300 | 2.610 | 299,171 | -0.04(-1.51%) |
Jun 07, 2018 | 2.710 | 2.760 | 2.480 | 2.650 | 451,033 | -0.08(-2.93%) |
Jun 06, 2018 | 2.370 | 2.730 | 684,205 | +0.25(+10.08%) | ||
Jun 05, 2018 | 2.060 | 2.490 | 2.060 | 2.480 | 538,858 | +0.43(+20.98%) |
Jun 04, 2018 | 2.100 | 2.100 | 1.950 | 2.050 | 120,036 | +0.02(+0.99%) |
Jun 01, 2018 | 2.010 | 2.030 | 1.960 | 2.030 | 52,524 | +0.03(+1.50%) |
May 31, 2018 | 1.900 | 2.060 | 1.900 | 2.000 | 73,639 | +0.11(+5.82%) |
May 30, 2018 | 1.940 | 1.990 | 1.890 | 1.890 | 84,749 | -0.07(-3.57%) |
May 29, 2018 | 2.000 | 2.040 | 1.910 | 1.960 | 129,183 | -0.05(-2.49%) |
May 28, 2018 | 2.030 | 2.050 | 1.980 | 2.010 | 80,594 | -0.04(-1.95%) |
May 25, 2018 | 1.950 | 2.050 | 1.930 | 2.050 | 127,084 | +0.05(+2.50%) |
May 24, 2018 | 1.940 | 2.000 | 1.930 | 2.000 | 77,571 | +0.05(+2.56%) |
May 23, 2018 | 1.900 | 1.950 | 1.870 | 1.950 | 62,991 | +0.05(+2.63%) |
May 22, 2018 | 2.000 | 2.000 | 1.900 | 1.900 | 174,995 | -0.07(-3.55%) |
May 18, 2018 | 1.970 | 1.970 | 1.970 | 0 | -0.03(-1.50%) | |
May 17, 2018 | 1.980 | 2.000 | 1.930 | 2.000 | 112,932 | +0.00(+0.00%) |
May 16, 2018 | 1.950 | 2.030 | 1.930 | 2.000 | 150,948 | -0.02(-0.99%) |
May 15, 2018 | 1.970 | 2.020 | 1.900 | 2.020 | 90,119 | +0.00(+0.00%) |
May 14, 2018 | 1.790 | 2.020 | 1.790 | 2.020 | 311,023 | +0.22(+12.22%) |
May 11, 2018 | 1.800 | 1.800 | 1.740 | 1.800 | 80,184 | +0.00(+0.00%) |
May 10, 2018 | 1.780 | 1.800 | 1.740 | 1.800 | 93,473 | +0.05(+2.86%) |
May 09, 2018 | 1.860 | 1.860 | 1.680 | 1.750 | 136,506 | -0.09(-4.89%) |
May 08, 2018 | 1.910 | 1.940 | 1.810 | 1.840 | 89,567 | -0.06(-3.16%) |
May 07, 2018 | 1.970 | 1.970 | 1.870 | 1.900 | 71,698 | -0.07(-3.55%) |
May 04, 2018 | 1.910 | 1.970 | 1.870 | 1.970 | 107,663 | +0.11(+5.91%) |
May 03, 2018 | 2.040 | 2.040 | 1.830 | 1.860 | 131,801 | -0.19(-9.27%) |
May 02, 2018 | 1.990 | 2.050 | 1.980 | 2.050 | 58,270 | +0.05(+2.50%) |