Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.965 | 2.000 | 1.930 | 1.990 | 246,316 | +0.04(+2.05%) |
Jul 30, 2018 | 1.880 | 1.978 | 1.864 | 1.950 | 317,405 | +0.07(+3.81%) |
Jul 27, 2018 | 1.917 | 1.932 | 1.848 | 1.879 | 134,700 | -0.03(-1.42%) |
Jul 26, 2018 | 1.905 | 1.940 | 1.870 | 1.906 | 109,890 | +0.01(+0.29%) |
Jul 25, 2018 | 1.880 | 1.950 | 1.872 | 1.900 | 72,407 | -0.02(-1.04%) |
Jul 24, 2018 | 1.942 | 1.990 | 1.905 | 1.920 | 144,366 | -0.01(-0.48%) |
Jul 23, 2018 | 1.906 | 1.950 | 1.903 | 1.929 | 216,612 | +0.02(+1.10%) |
Jul 20, 2018 | 1.950 | 2.010 | 1.877 | 1.908 | 203,059 | -0.02(-1.13%) |
Jul 19, 2018 | 1.997 | 2.020 | 1.927 | 1.930 | 466,022 | -0.07(-3.50%) |
Jul 18, 2018 | 1.950 | 2.010 | 1.946 | 2.000 | 586,187 | +0.02(+1.02%) |
Jul 17, 2018 | 1.917 | 2.019 | 1.917 | 1.980 | 204,815 | +0.02(+1.02%) |
Jul 16, 2018 | 1.975 | 2.013 | 1.930 | 1.960 | 230,338 | -0.03(-1.51%) |
Jul 13, 2018 | 2.005 | 2.020 | 1.974 | 1.990 | 63,780 | -0.02(-1.00%) |
Jul 12, 2018 | 2.024 | 2.055 | 2.000 | 2.010 | 116,510 | -0.01(-0.50%) |
Jul 11, 2018 | 2.014 | 2.062 | 2.010 | 2.020 | 41,296 | -0.04(-1.94%) |
Jul 10, 2018 | 2.112 | 2.119 | 2.041 | 2.060 | 53,507 | -0.04(-1.90%) |
Jul 09, 2018 | 2.059 | 2.100 | 2.020 | 2.100 | 153,506 | +0.05(+2.44%) |
Jul 06, 2018 | 2.106 | 2.106 | 2.030 | 2.050 | 56,020 | -0.01(-0.49%) |
Jul 05, 2018 | 2.060 | 2.089 | 2.030 | 2.060 | 49,218 | -0.00(-0.17%) |
Jul 03, 2018 | 2.064 | 2.064 | 2.064 | 0 | +0.01(+0.66%) | |
Jul 02, 2018 | 2.050 | 2.070 | 1.990 | 2.050 | 29,069 | -0.01(-0.26%) |
Jun 29, 2018 | 1.990 | 2.079 | 1.990 | 2.055 | 69,020 | +0.06(+3.19%) |
Jun 28, 2018 | 2.033 | 2.033 | 1.970 | 1.992 | 259,137 | -0.04(-1.88%) |
Jun 27, 2018 | 2.147 | 2.147 | 2.030 | 2.030 | 136,383 | -0.08(-3.69%) |
Jun 26, 2018 | 2.080 | 2.130 | 2.031 | 2.108 | 111,472 | +0.04(+1.77%) |
Jun 25, 2018 | 2.149 | 2.160 | 2.050 | 2.071 | 47,071 | -0.07(-3.22%) |
Jun 22, 2018 | 2.080 | 2.167 | 2.080 | 2.140 | 123,332 | +0.06(+2.88%) |
Jun 21, 2018 | 2.031 | 2.124 | 2.031 | 2.080 | 36,517 | +0.00(+0.00%) |
Jun 20, 2018 | 2.080 | 2.139 | 2.066 | 2.080 | 69,195 | -0.02(-0.99%) |
Jun 19, 2018 | 2.184 | 2.226 | 2.100 | 2.101 | 169,169 | -0.15(-6.60%) |
Jun 18, 2018 | 2.140 | 2.256 | 2.105 | 2.249 | 99,130 | +0.10(+4.62%) |
Jun 15, 2018 | 2.237 | 2.138 | 2.150 | 268,978 | -0.09(-3.88%) | |
Jun 14, 2018 | 2.325 | 2.410 | 2.215 | 2.237 | 178,622 | -0.13(-5.48%) |
Jun 13, 2018 | 2.611 | 2.611 | 2.360 | 2.367 | 169,158 | -0.23(-8.98%) |
Jun 12, 2018 | 2.639 | 2.639 | 2.552 | 2.600 | 27,478 | +0.02(+0.81%) |
Jun 11, 2018 | 2.684 | 2.750 | 2.540 | 2.579 | 235,167 | +0.09(+3.57%) |
Jun 08, 2018 | 2.491 | 2.506 | 2.477 | 2.490 | 11,550 | -0.01(-0.43%) |
Jun 07, 2018 | 2.592 | 2.592 | 2.480 | 2.501 | 79,042 | -0.07(-2.71%) |
Jun 06, 2018 | 2.626 | 2.700 | 2.549 | 2.570 | 119,820 | -0.03(-1.14%) |
Jun 05, 2018 | 2.440 | 2.600 | 2.440 | 2.600 | 62,411 | +0.07(+2.77%) |
Jun 04, 2018 | 2.425 | 2.560 | 2.400 | 2.530 | 84,234 | +0.09(+3.87%) |
Jun 01, 2018 | 2.520 | 2.536 | 2.412 | 2.436 | 25,515 | -0.09(-3.40%) |
May 31, 2018 | 2.570 | 2.600 | 2.490 | 2.522 | 168,419 | -0.01(-0.34%) |
May 30, 2018 | 2.378 | 2.560 | 2.370 | 2.530 | 48,939 | +0.13(+5.42%) |
May 29, 2018 | 2.457 | 2.490 | 2.384 | 2.400 | 50,589 | +0.03(+1.34%) |
May 25, 2018 | 2.368 | 2.368 | 2.368 | 0 | -0.04(-1.71%) | |
May 24, 2018 | 2.622 | 2.622 | 2.400 | 2.409 | 91,905 | -0.21(-8.00%) |
May 23, 2018 | 2.705 | 2.708 | 2.607 | 2.619 | 55,027 | -0.14(-4.99%) |
May 22, 2018 | 2.670 | 2.770 | 2.670 | 2.757 | 149,515 | +0.17(+6.43%) |
May 21, 2018 | 2.560 | 2.650 | 2.560 | 2.590 | 64,116 | -0.05(-1.89%) |
May 18, 2018 | 2.620 | 2.670 | 2.604 | 2.640 | 55,997 | +0.00(+0.00%) |
May 17, 2018 | 2.630 | 2.640 | 2.605 | 2.640 | 37,937 | +0.01(+0.20%) |
May 16, 2018 | 2.542 | 2.650 | 2.506 | 2.635 | 211,531 | +0.13(+5.01%) |
May 15, 2018 | 2.640 | 2.640 | 2.487 | 2.509 | 24,271 | -0.10(-3.87%) |
May 14, 2018 | 2.538 | 2.630 | 2.500 | 2.610 | 74,016 | +0.07(+2.92%) |
May 11, 2018 | 2.470 | 2.536 | 2.430 | 2.536 | 152,008 | +0.10(+3.93%) |
May 10, 2018 | 2.400 | 2.476 | 2.330 | 2.440 | 101,246 | +0.06(+2.51%) |
May 09, 2018 | 2.260 | 2.397 | 2.254 | 2.380 | 101,305 | +0.16(+7.22%) |
May 08, 2018 | 2.220 | 2.257 | 2.189 | 2.220 | 122,738 | -0.04(-1.77%) |
May 07, 2018 | 2.070 | 2.270 | 2.070 | 2.260 | 64,104 | +0.15(+7.12%) |
May 04, 2018 | 2.081 | 2.120 | 2.050 | 2.110 | 57,766 | -0.00(-0.18%) |
May 03, 2018 | 2.132 | 2.155 | 2.114 | 2.114 | 16,231 | +0.02(+0.96%) |
May 02, 2018 | 2.000 | 2.130 | 1.956 | 2.093 | 53,620 | +0.07(+3.63%) |