Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.870 | 3.060 | 2.870 | 3.040 | 126,896 | +0.15(+5.19%) |
Jul 30, 2018 | 2.930 | 3.095 | 2.860 | 2.890 | 257,905 | -0.04(-1.37%) |
Jul 27, 2018 | 3.080 | 3.080 | 2.750 | 2.930 | 397,900 | -0.16(-5.18%) |
Jul 26, 2018 | 3.200 | 3.200 | 3.000 | 3.090 | 295,587 | -0.01(-0.32%) |
Jul 25, 2018 | 3.190 | 3.280 | 3.050 | 3.100 | 604,173 | -0.07(-2.21%) |
Jul 24, 2018 | 2.900 | 3.220 | 2.850 | 3.170 | 1,914,477 | +0.07(+2.26%) |
Jul 23, 2018 | 3.120 | 3.490 | 2.830 | 3.100 | 28,578,504 | +1.08(+53.47%) |
Jul 20, 2018 | 2.030 | 2.050 | 1.961 | 2.020 | 91,002 | -0.01(-0.49%) |
Jul 19, 2018 | 1.990 | 2.060 | 1.975 | 2.030 | 107,561 | +0.04(+2.01%) |
Jul 18, 2018 | 1.990 | 2.061 | 1.940 | 1.990 | 160,807 | +0.03(+1.53%) |
Jul 17, 2018 | 1.920 | 1.980 | 1.920 | 1.960 | 53,823 | +0.04(+2.08%) |
Jul 16, 2018 | 1.870 | 1.940 | 1.870 | 1.920 | 69,541 | +0.01(+0.52%) |
Jul 13, 2018 | 1.940 | 1.968 | 1.880 | 1.910 | 71,551 | -0.02(-1.04%) |
Jul 12, 2018 | 1.930 | 1.970 | 1.930 | 1.930 | 48,968 | +0.00(+0.00%) |
Jul 11, 2018 | 1.880 | 1.950 | 1.840 | 1.930 | 48,982 | +0.01(+0.52%) |
Jul 10, 2018 | 2.000 | 2.000 | 1.900 | 1.920 | 70,029 | -0.05(-2.54%) |
Jul 09, 2018 | 1.950 | 1.960 | 1.940 | 1.970 | 79,667 | +0.01(+0.51%) |
Jul 06, 2018 | 1.960 | 1.970 | 1.931 | 1.960 | 80,202 | +0.00(+0.00%) |
Jul 05, 2018 | 1.950 | 1.960 | 1.880 | 1.960 | 149,531 | +0.04(+2.08%) |
Jul 03, 2018 | 1.920 | 1.920 | 1.920 | 0 | +0.09(+4.92%) | |
Jul 02, 2018 | 1.830 | 1.889 | 1.780 | 1.830 | 151,379 | +0.05(+2.81%) |
Jun 29, 2018 | 1.650 | 1.790 | 1.640 | 1.780 | 245,126 | +0.17(+10.56%) |
Jun 28, 2018 | 1.610 | 1.620 | 1.570 | 1.610 | 62,873 | -0.01(-0.43%) |
Jun 27, 2018 | 1.670 | 1.700 | 1.610 | 1.617 | 91,399 | -0.04(-2.59%) |
Jun 26, 2018 | 1.610 | 1.675 | 1.610 | 1.660 | 55,926 | +0.05(+3.11%) |
Jun 25, 2018 | 1.670 | 1.670 | 1.606 | 1.610 | 51,824 | -0.06(-3.59%) |
Jun 22, 2018 | 1.640 | 1.720 | 1.640 | 1.670 | 74,896 | +0.05(+3.09%) |
Jun 21, 2018 | 1.690 | 1.700 | 1.540 | 1.620 | 120,004 | -0.06(-3.57%) |
Jun 20, 2018 | 1.700 | 1.740 | 1.635 | 1.680 | 82,745 | -0.02(-1.18%) |
Jun 19, 2018 | 1.750 | 1.750 | 1.690 | 1.700 | 93,410 | -0.06(-3.41%) |
Jun 18, 2018 | 1.770 | 1.780 | 1.700 | 1.760 | 91,992 | -0.02(-1.12%) |
Jun 15, 2018 | 1.840 | 1.750 | 1.780 | 110,645 | -0.02(-1.11%) | |
Jun 14, 2018 | 1.750 | 1.830 | 1.703 | 1.800 | 108,442 | +0.04(+2.27%) |
Jun 13, 2018 | 1.780 | 1.790 | 1.730 | 1.760 | 84,248 | -0.01(-0.56%) |
Jun 12, 2018 | 1.700 | 1.800 | 1.630 | 1.770 | 237,378 | +0.07(+4.12%) |
Jun 11, 2018 | 1.820 | 1.860 | 1.660 | 1.700 | 330,843 | -0.13(-7.10%) |
Jun 08, 2018 | 1.820 | 1.865 | 1.760 | 1.830 | 155,880 | +0.01(+0.55%) |
Jun 07, 2018 | 1.820 | 1.870 | 1.750 | 1.820 | 137,817 | +0.00(+0.00%) |
Jun 06, 2018 | 1.820 | 243,567 | -0.05(-2.67%) | |||
Jun 05, 2018 | 1.970 | 2.150 | 1.800 | 1.870 | 1,609,198 | -0.09(-4.59%) |
Jun 04, 2018 | 2.070 | 2.100 | 1.820 | 1.960 | 568,097 | +0.01(+0.51%) |
Jun 01, 2018 | 1.820 | 2.250 | 1.750 | 1.950 | 3,243,264 | +0.31(+18.90%) |
May 31, 2018 | 1.670 | 1.700 | 1.625 | 1.640 | 45,575 | -0.04(-2.38%) |
May 30, 2018 | 1.730 | 1.730 | 1.642 | 1.680 | 126,279 | -0.05(-2.89%) |
May 29, 2018 | 1.790 | 1.800 | 1.623 | 1.730 | 140,575 | -0.01(-0.57%) |
May 25, 2018 | 1.740 | 1.740 | 1.740 | 0 | -0.10(-5.43%) | |
May 24, 2018 | 1.900 | 1.900 | 1.830 | 1.840 | 167,035 | -0.06(-3.16%) |
May 23, 2018 | 1.810 | 1.923 | 1.671 | 1.900 | 241,631 | +0.10(+5.56%) |
May 22, 2018 | 1.860 | 1.870 | 1.620 | 1.800 | 322,518 | -0.05(-2.70%) |
May 21, 2018 | 2.300 | 2.310 | 1.730 | 1.850 | 837,873 | -0.33(-15.14%) |
May 18, 2018 | 2.100 | 2.400 | 2.080 | 2.180 | 2,315,089 | +0.16(+7.92%) |
May 17, 2018 | 1.790 | 2.160 | 1.710 | 2.020 | 1,269,439 | +0.25(+14.12%) |
May 16, 2018 | 1.770 | 1.830 | 1.721 | 1.770 | 195,658 | +0.04(+2.31%) |
May 15, 2018 | 1.820 | 1.850 | 1.690 | 1.730 | 484,677 | -0.02(-1.14%) |
May 14, 2018 | 1.480 | 2.050 | 1.480 | 1.750 | 1,061,568 | +0.26(+17.45%) |
May 11, 2018 | 1.500 | 1.520 | 1.461 | 1.490 | 17,327 | +0.00(+0.00%) |
May 10, 2018 | 1.500 | 1.547 | 1.480 | 1.490 | 60,413 | +0.00(+0.00%) |
May 09, 2018 | 1.480 | 1.520 | 1.450 | 1.490 | 34,825 | +0.02(+1.36%) |
May 08, 2018 | 1.460 | 1.510 | 1.460 | 1.470 | 5,694 | -0.01(-0.68%) |
May 07, 2018 | 1.450 | 1.560 | 1.450 | 1.480 | 35,980 | +0.02(+1.37%) |
May 04, 2018 | 1.450 | 1.481 | 1.450 | 1.460 | 13,077 | -0.01(-0.68%) |
May 03, 2018 | 1.460 | 1.500 | 1.450 | 1.470 | 9,117 | +0.00(+0.00%) |
May 02, 2018 | 1.440 | 1.470 | 1.440 | 1.470 | 10,890 | +0.04(+2.80%) |