Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.670 | 2.670 | 2.670 | 0 | +0.14(+5.53%) | |
Aug 30, 2018 | 2.630 | 2.650 | 2.530 | 2.530 | 282,623 | -0.09(-3.44%) |
Aug 29, 2018 | 2.710 | 2.750 | 2.620 | 2.620 | 250,328 | -0.11(-4.03%) |
Aug 28, 2018 | 2.830 | 2.845 | 2.630 | 2.730 | 342,068 | -0.05(-1.80%) |
Aug 27, 2018 | 2.780 | 2.830 | 2.720 | 2.780 | 202,876 | +0.02(+0.72%) |
Aug 24, 2018 | 2.840 | 2.855 | 2.700 | 2.760 | 178,200 | -0.07(-2.47%) |
Aug 23, 2018 | 2.850 | 2.880 | 2.760 | 2.830 | 176,569 | -0.02(-0.70%) |
Aug 22, 2018 | 2.860 | 2.883 | 2.740 | 2.850 | 141,371 | +0.06(+2.15%) |
Aug 21, 2018 | 2.660 | 2.800 | 2.650 | 2.790 | 126,852 | +0.13(+4.89%) |
Aug 20, 2018 | 2.700 | 2.740 | 2.630 | 2.660 | 110,330 | -0.05(-1.85%) |
Aug 17, 2018 | 2.700 | 2.740 | 2.630 | 2.710 | 116,000 | +0.01(+0.37%) |
Aug 16, 2018 | 2.690 | 2.750 | 2.650 | 2.700 | 104,732 | +0.04(+1.50%) |
Aug 15, 2018 | 2.750 | 2.840 | 2.660 | 2.660 | 134,820 | -0.13(-4.66%) |
Aug 14, 2018 | 2.750 | 2.850 | 2.740 | 2.790 | 133,028 | +0.04(+1.45%) |
Aug 13, 2018 | 2.720 | 2.780 | 2.620 | 2.750 | 516,027 | +0.01(+0.36%) |
Aug 10, 2018 | 2.790 | 2.815 | 2.690 | 2.740 | 311,000 | -0.09(-3.18%) |
Aug 09, 2018 | 3.010 | 3.060 | 2.750 | 2.830 | 287,463 | -0.07(-2.41%) |
Aug 08, 2018 | 2.780 | 2.990 | 2.760 | 2.900 | 335,569 | +0.12(+4.32%) |
Aug 07, 2018 | 2.730 | 2.800 | 2.680 | 2.780 | 161,591 | +0.08(+2.96%) |
Aug 06, 2018 | 2.640 | 2.759 | 2.610 | 2.700 | 188,090 | +0.06(+2.27%) |
Aug 03, 2018 | 2.630 | 2.660 | 2.560 | 2.640 | 219,800 | +0.02(+0.76%) |
Aug 02, 2018 | 2.680 | 2.685 | 2.570 | 2.620 | 450,316 | -0.09(-3.32%) |
Aug 01, 2018 | 2.700 | 2.720 | 2.590 | 2.710 | 424,013 | +0.01(+0.37%) |
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%) |