Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.908 | 1.975 | 1.908 | 1.954 | 86,378 | +0.05(+2.46%) |
Jul 30, 2018 | 1.908 | 1.908 | 1.851 | 1.908 | 289,708 | +0.02(+0.88%) |
Jul 27, 2018 | 2.008 | 2.008 | 1.874 | 1.891 | 225,892 | -0.10(-5.04%) |
Jul 26, 2018 | 2.008 | 2.008 | 1.941 | 1.991 | 168,543 | +0.00(+0.00%) |
Jul 25, 2018 | 2.008 | 2.042 | 1.958 | 1.991 | 235,247 | +0.00(+0.00%) |
Jul 24, 2018 | 1.841 | 2.008 | 1.841 | 1.991 | 316,708 | +0.12(+6.25%) |
Jul 23, 2018 | 2.008 | 2.008 | 1.841 | 1.874 | 777,584 | -0.08(-4.27%) |
Jul 20, 2018 | 1.975 | 2.042 | 1.941 | 1.958 | 606,316 | -0.03(-1.68%) |
Jul 19, 2018 | 1.975 | 2.042 | 1.975 | 1.991 | 282,491 | +0.02(+0.85%) |
Jul 18, 2018 | 2.108 | 2.142 | 1.975 | 1.975 | 512,335 | -0.10(-4.84%) |
Jul 17, 2018 | 2.075 | 2.108 | 2.075 | 2.075 | 276,917 | +0.00(+0.00%) |
Jul 16, 2018 | 2.175 | 2.208 | 2.075 | 2.075 | 452,276 | -0.10(-4.62%) |
Jul 13, 2018 | 2.175 | 2.175 | 677,036 | -0.08(-3.70%) | ||
Jul 12, 2018 | 2.242 | 2.276 | 2.242 | 2.259 | 181,532 | +0.02(+0.75%) |
Jul 11, 2018 | 2.209 | 2.276 | 2.209 | 2.242 | 264,616 | +0.00(+0.00%) |
Jul 10, 2018 | 2.276 | 2.276 | 2.209 | 2.242 | 568,874 | +0.00(+0.00%) |
Jul 09, 2018 | 2.276 | 2.288 | 2.209 | 2.242 | 258,237 | +0.00(+0.00%) |
Jul 06, 2018 | 2.309 | 2.309 | 2.209 | 2.242 | 147,027 | -0.03(-1.47%) |
Jul 05, 2018 | 2.276 | 2.276 | 2.209 | 2.276 | 187,067 | +0.03(+1.49%) |
Jul 03, 2018 | 2.242 | 2.242 | 2.242 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 2.343 | 2.343 | 2.209 | 2.242 | 241,827 | -0.03(-1.47%) |
Jun 29, 2018 | 2.209 | 2.293 | 2.175 | 2.276 | 241,586 | +0.07(+3.03%) |
Jun 28, 2018 | 2.242 | 2.242 | 2.175 | 2.209 | 260,994 | -0.02(-0.75%) |
Jun 27, 2018 | 2.309 | 2.357 | 2.209 | 2.226 | 408,887 | -0.08(-3.62%) |
Jun 26, 2018 | 2.376 | 2.416 | 2.242 | 2.309 | 925,558 | -0.07(-2.82%) |
Jun 25, 2018 | 2.343 | 2.410 | 2.276 | 2.376 | 391,305 | +0.05(+2.16%) |
Jun 22, 2018 | 2.410 | 2.477 | 2.309 | 2.326 | 666,373 | -0.07(-2.80%) |
Jun 21, 2018 | 2.443 | 2.469 | 2.376 | 2.393 | 252,139 | -0.05(-2.05%) |
Jun 20, 2018 | 2.510 | 2.510 | 2.376 | 2.443 | 469,345 | -0.05(-2.01%) |
Jun 19, 2018 | 2.510 | 2.531 | 2.477 | 2.493 | 64,044 | +0.00(+0.00%) |
Jun 18, 2018 | 2.510 | 2.544 | 2.477 | 2.493 | 164,248 | +0.02(+0.68%) |
Jun 15, 2018 | 2.544 | 2.443 | 2.477 | 270,576 | -0.02(-0.67%) | |
Jun 14, 2018 | 2.477 | 2.510 | 2.426 | 2.493 | 290,324 | +0.02(+0.68%) |
Jun 13, 2018 | 2.510 | 2.510 | 2.343 | 2.477 | 285,247 | -0.02(-0.67%) |
Jun 12, 2018 | 2.510 | 2.610 | 2.443 | 2.493 | 703,129 | -0.02(-0.67%) |
Jun 11, 2018 | 2.376 | 2.544 | 2.376 | 2.510 | 426,364 | +0.13(+5.63%) |
Jun 08, 2018 | 2.410 | 2.410 | 2.343 | 2.376 | 202,503 | +0.00(+0.00%) |
Jun 07, 2018 | 2.544 | 2.544 | 2.376 | 2.376 | 346,640 | -0.13(-5.33%) |
Jun 06, 2018 | 2.544 | 2.544 | 2.479 | 2.510 | 181,017 | -0.03(-1.32%) |
Jun 05, 2018 | 2.544 | 2.544 | 2.477 | 2.544 | 212,757 | +0.00(+0.00%) |
Jun 04, 2018 | 2.544 | 2.577 | 2.443 | 2.544 | 262,553 | +0.00(+0.00%) |
Jun 01, 2018 | 2.477 | 2.577 | 2.412 | 2.544 | 274,725 | +0.07(+2.70%) |
May 31, 2018 | 2.477 | 2.513 | 2.376 | 2.477 | 415,658 | +0.02(+0.68%) |
May 30, 2018 | 2.544 | 2.544 | 2.410 | 2.460 | 682,842 | -0.05(-2.00%) |
May 29, 2018 | 2.577 | 2.577 | 2.477 | 2.510 | 159,617 | -0.03(-1.32%) |
May 25, 2018 | 2.544 | 2.544 | 2.544 | 0 | +0.03(+1.33%) | |
May 24, 2018 | 2.510 | 2.510 | 2.443 | 2.510 | 180,766 | +0.00(+0.00%) |
May 23, 2018 | 2.544 | 2.544 | 2.464 | 2.510 | 154,017 | +0.00(+0.00%) |
May 22, 2018 | 2.477 | 2.544 | 2.426 | 2.510 | 512,511 | +0.08(+3.45%) |
May 21, 2018 | 2.376 | 2.443 | 2.374 | 2.426 | 326,502 | +0.05(+2.11%) |
May 18, 2018 | 2.343 | 2.376 | 2.309 | 2.376 | 190,786 | +0.03(+1.43%) |
May 17, 2018 | 2.343 | 2.343 | 2.276 | 2.343 | 337,023 | +0.03(+1.45%) |
May 16, 2018 | 2.376 | 2.376 | 2.209 | 2.309 | 553,527 | +0.00(+0.00%) |
May 15, 2018 | 2.477 | 2.505 | 2.276 | 2.309 | 699,138 | -0.15(-6.12%) |
May 14, 2018 | 2.477 | 2.510 | 2.410 | 2.460 | 397,233 | +0.00(+0.00%) |
May 11, 2018 | 2.677 | 2.677 | 2.443 | 2.460 | 654,946 | -0.12(-4.55%) |
May 10, 2018 | 2.744 | 2.744 | 2.544 | 2.577 | 1,035,727 | -0.44(-14.44%) |
May 09, 2018 | 2.945 | 3.012 | 2.878 | 3.012 | 64,207 | +0.10(+3.45%) |
May 08, 2018 | 2.945 | 2.945 | 2.878 | 2.912 | 36,434 | +0.00(+0.00%) |
May 07, 2018 | 2.945 | 3.012 | 2.878 | 2.912 | 74,522 | +0.00(+0.00%) |
May 04, 2018 | 2.979 | 2.979 | 2.912 | 2.912 | 85,523 | -0.05(-1.69%) |
May 03, 2018 | 3.112 | 3.112 | 2.878 | 2.962 | 105,942 | -0.12(-3.91%) |
May 02, 2018 | 3.017 | 3.115 | 3.016 | 3.082 | 141,674 | +0.13(+4.40%) |