Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 2.670 | 2.780 | 2.640 | 2.750 | 1,629,066 | +0.07(+2.61%) |
Sep 27, 2018 | 2.550 | 2.690 | 2.510 | 2.680 | 1,226,745 | +0.14(+5.51%) |
Sep 26, 2018 | 2.610 | 2.620 | 2.520 | 2.540 | 768,054 | -0.07(-2.68%) |
Sep 25, 2018 | 2.470 | 2.670 | 2.460 | 2.610 | 1,526,349 | +0.17(+6.97%) |
Sep 24, 2018 | 2.500 | 2.570 | 2.430 | 2.440 | 1,212,147 | -0.07(-2.79%) |
Sep 21, 2018 | 2.600 | 2.700 | 2.500 | 2.510 | 2,745,150 | -0.05(-1.95%) |
Sep 20, 2018 | 2.540 | 2.590 | 2.500 | 2.560 | 693,639 | +0.00(+0.00%) |
Sep 19, 2018 | 2.600 | 2.680 | 2.560 | 2.560 | 1,449,595 | +0.01(+0.39%) |
Sep 18, 2018 | 2.520 | 2.630 | 2.510 | 2.550 | 1,282,391 | +0.07(+2.82%) |
Sep 17, 2018 | 2.520 | 2.520 | 2.450 | 2.480 | 556,496 | -0.01(-0.40%) |
Sep 14, 2018 | 2.580 | 2.630 | 2.480 | 2.490 | 820,541 | -0.10(-3.86%) |
Sep 13, 2018 | 2.590 | 2.610 | 2.450 | 2.590 | 1,647,644 | +0.03(+1.17%) |
Sep 12, 2018 | 2.410 | 2.580 | 2.350 | 2.560 | 1,732,984 | +0.13(+5.35%) |
Sep 11, 2018 | 2.460 | 2.490 | 2.370 | 2.430 | 773,160 | -0.05(-2.02%) |
Sep 10, 2018 | 2.390 | 2.550 | 2.370 | 2.480 | 1,557,478 | +0.08(+3.33%) |
Sep 07, 2018 | 2.370 | 2.400 | 2.310 | 2.400 | 483,666 | +0.02(+0.84%) |
Sep 06, 2018 | 2.340 | 2.420 | 2.330 | 2.380 | 1,001,311 | +0.09(+3.93%) |
Sep 05, 2018 | 2.300 | 2.430 | 2.270 | 2.290 | 1,091,741 | +0.03(+1.33%) |
Sep 04, 2018 | 2.300 | 2.300 | 2.180 | 2.260 | 1,121,183 | -0.06(-2.59%) |
Aug 31, 2018 | 2.320 | 2.320 | 2.320 | 0 | -0.08(-3.33%) | |
Aug 30, 2018 | 2.550 | 2.570 | 2.350 | 2.400 | 805,856 | -0.17(-6.61%) |
Aug 29, 2018 | 2.530 | 2.620 | 2.530 | 2.570 | 1,144,416 | +0.03(+1.18%) |
Aug 28, 2018 | 2.590 | 2.620 | 2.530 | 2.540 | 660,248 | -0.03(-1.17%) |
Aug 27, 2018 | 2.500 | 2.650 | 2.490 | 2.570 | 1,539,584 | +0.08(+3.21%) |
Aug 24, 2018 | 2.220 | 2.490 | 2.220 | 2.490 | 1,233,191 | +0.30(+13.70%) |
Aug 23, 2018 | 2.210 | 2.290 | 2.190 | 2.190 | 757,210 | -0.06(-2.67%) |
Aug 22, 2018 | 2.330 | 2.350 | 2.240 | 2.250 | 1,000,649 | +0.01(+0.45%) |
Aug 21, 2018 | 2.050 | 2.290 | 2.040 | 2.240 | 2,629,923 | +0.21(+10.34%) |
Aug 20, 2018 | 2.070 | 2.070 | 2.000 | 2.030 | 1,006,396 | -0.02(-0.98%) |
Aug 17, 2018 | 2.090 | 2.090 | 2.010 | 2.050 | 1,493,391 | -0.04(-1.91%) |
Aug 16, 2018 | 2.120 | 2.150 | 2.080 | 2.090 | 1,278,902 | -0.03(-1.42%) |
Aug 15, 2018 | 2.230 | 2.280 | 2.080 | 2.120 | 1,735,619 | -0.15(-6.61%) |
Aug 14, 2018 | 2.340 | 2.340 | 2.250 | 2.270 | 557,458 | -0.05(-2.16%) |
Aug 13, 2018 | 2.290 | 2.400 | 2.280 | 2.320 | 896,945 | -0.03(-1.28%) |
Aug 10, 2018 | 2.360 | 2.380 | 2.260 | 2.350 | 992,098 | -0.08(-3.29%) |
Aug 09, 2018 | 2.320 | 2.440 | 2.280 | 2.430 | 1,242,820 | +0.11(+4.74%) |
Aug 08, 2018 | 2.430 | 2.430 | 2.200 | 2.320 | 1,845,610 | -0.08(-3.33%) |
Aug 07, 2018 | 2.440 | 2.450 | 2.380 | 2.400 | 1,991,603 | -0.03(-1.23%) |
Aug 03, 2018 | 2.430 | 2.430 | 2.430 | 0 | -0.02(-0.82%) | |
Aug 02, 2018 | 2.490 | 2.490 | 2.410 | 2.450 | 388,664 | -0.05(-2.00%) |
Aug 01, 2018 | 2.560 | 2.570 | 2.490 | 2.500 | 549,283 | -0.09(-3.47%) |
Jul 31, 2018 | 2.550 | 2.600 | 2.510 | 2.590 | 1,356,250 | +0.04(+1.57%) |
Jul 30, 2018 | 2.500 | 2.560 | 2.420 | 2.550 | 2,348,007 | +0.12(+4.94%) |
Jul 27, 2018 | 2.500 | 2.510 | 2.410 | 2.430 | 546,325 | -0.07(-2.80%) |
Jul 26, 2018 | 2.490 | 2.500 | 2.450 | 2.500 | 807,646 | +0.01(+0.40%) |
Jul 25, 2018 | 2.530 | 2.530 | 2.460 | 2.490 | 586,959 | -0.02(-0.80%) |
Jul 24, 2018 | 2.550 | 2.610 | 2.500 | 2.510 | 763,944 | -0.02(-0.79%) |
Jul 23, 2018 | 2.500 | 2.560 | 2.500 | 2.530 | 900,848 | +0.03(+1.20%) |
Jul 20, 2018 | 2.590 | 2.590 | 2.460 | 2.500 | 1,692,492 | -0.05(-1.96%) |
Jul 19, 2018 | 2.640 | 2.650 | 2.550 | 2.550 | 1,286,312 | -0.08(-3.04%) |
Jul 18, 2018 | 2.590 | 2.640 | 2.570 | 2.630 | 854,470 | +0.04(+1.54%) |
Jul 17, 2018 | 2.540 | 2.660 | 2.530 | 2.590 | 765,712 | +0.03(+1.17%) |
Jul 16, 2018 | 2.600 | 2.620 | 2.540 | 2.560 | 598,916 | -0.05(-1.92%) |
Jul 13, 2018 | 2.650 | 2.610 | 569,613 | -0.04(-1.51%) | ||
Jul 12, 2018 | 2.690 | 2.730 | 2.620 | 2.650 | 1,139,098 | +0.00(+0.00%) |
Jul 11, 2018 | 2.660 | 2.720 | 2.640 | 2.650 | 1,023,687 | -0.05(-1.85%) |
Jul 10, 2018 | 2.780 | 2.780 | 2.680 | 2.700 | 683,077 | -0.06(-2.17%) |
Jul 09, 2018 | 2.700 | 2.760 | 2.675 | 2.760 | 1,296,300 | +0.09(+3.37%) |
Jul 06, 2018 | 2.750 | 2.770 | 2.650 | 2.670 | 604,324 | -0.04(-1.48%) |
Jul 05, 2018 | 2.700 | 2.730 | 2.660 | 2.710 | 530,854 | -0.02(-0.73%) |
Jul 04, 2018 | 2.740 | 2.740 | 2.670 | 2.730 | 167,058 | -0.03(-1.09%) |