Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.730 | 1.730 | 1.600 | 1.700 | 319,493 | -0.04(-2.30%) |
Jul 30, 2018 | 1.680 | 1.740 | 1.580 | 1.740 | 283,966 | +0.06(+3.57%) |
Jul 27, 2018 | 1.820 | 1.830 | 1.660 | 1.680 | 442,100 | -0.13(-7.18%) |
Jul 26, 2018 | 1.830 | 1.900 | 1.800 | 1.810 | 284,257 | +0.02(+1.12%) |
Jul 25, 2018 | 1.950 | 1.970 | 1.790 | 1.790 | 341,046 | -0.16(-8.21%) |
Jul 24, 2018 | 1.950 | 2.000 | 1.940 | 1.950 | 165,186 | +0.00(+0.00%) |
Jul 23, 2018 | 1.910 | 1.970 | 1.910 | 1.950 | 234,278 | +0.04(+2.09%) |
Jul 20, 2018 | 1.920 | 1.935 | 1.870 | 1.910 | 120,913 | +0.00(+0.00%) |
Jul 19, 2018 | 1.890 | 1.950 | 1.845 | 1.910 | 227,654 | +0.01(+0.53%) |
Jul 18, 2018 | 1.800 | 1.910 | 1.790 | 1.900 | 199,094 | +0.09(+4.97%) |
Jul 17, 2018 | 1.870 | 1.870 | 1.790 | 1.810 | 185,736 | -0.07(-3.72%) |
Jul 16, 2018 | 1.930 | 1.933 | 1.840 | 1.880 | 186,713 | -0.06(-3.09%) |
Jul 13, 2018 | 1.960 | 1.970 | 1.760 | 1.940 | 439,967 | -0.03(-1.52%) |
Jul 12, 2018 | 2.030 | 2.030 | 1.960 | 1.970 | 291,030 | -0.06(-2.96%) |
Jul 11, 2018 | 2.090 | 2.140 | 2.000 | 2.030 | 173,142 | -0.09(-4.25%) |
Jul 10, 2018 | 2.160 | 2.170 | 2.090 | 2.120 | 155,867 | -0.03(-1.40%) |
Jul 09, 2018 | 2.130 | 2.170 | 2.115 | 2.150 | 125,541 | +0.03(+1.42%) |
Jul 06, 2018 | 2.100 | 2.150 | 2.040 | 2.120 | 355,703 | +0.01(+0.47%) |
Jul 05, 2018 | 2.020 | 2.200 | 2.020 | 2.110 | 288,290 | +0.09(+4.46%) |
Jul 03, 2018 | 2.020 | 2.020 | 2.020 | 0 | -0.06(-2.88%) | |
Jul 02, 2018 | 2.160 | 2.210 | 2.060 | 2.080 | 412,531 | -0.12(-5.45%) |
Jun 29, 2018 | 2.090 | 2.240 | 2.012 | 2.200 | 462,291 | +0.13(+6.28%) |
Jun 28, 2018 | 2.150 | 2.160 | 2.030 | 2.070 | 354,883 | -0.07(-3.27%) |
Jun 27, 2018 | 2.310 | 2.310 | 2.090 | 2.140 | 555,601 | -0.18(-7.76%) |
Jun 26, 2018 | 2.120 | 2.390 | 2.030 | 2.320 | 1,177,210 | +0.25(+12.08%) |
Jun 25, 2018 | 2.060 | 2.110 | 1.870 | 2.070 | 2,714,584 | +0.01(+0.49%) |
Jun 22, 2018 | 2.370 | 2.440 | 2.060 | 2.060 | 7,269,185 | -0.29(-12.34%) |
Jun 21, 2018 | 2.680 | 2.690 | 2.325 | 2.350 | 704,530 | -0.32(-11.99%) |
Jun 20, 2018 | 2.780 | 2.800 | 2.650 | 2.670 | 322,986 | -0.10(-3.61%) |
Jun 19, 2018 | 2.760 | 2.880 | 2.720 | 2.770 | 351,128 | -0.02(-0.72%) |
Jun 18, 2018 | 2.860 | 2.861 | 2.730 | 2.790 | 207,923 | -0.11(-3.79%) |
Jun 15, 2018 | 2.940 | 2.720 | 2.900 | 457,180 | +0.07(+2.47%) | |
Jun 14, 2018 | 2.970 | 2.971 | 2.800 | 2.830 | 248,704 | -0.14(-4.71%) |
Jun 13, 2018 | 2.980 | 3.050 | 2.960 | 2.970 | 130,584 | -0.02(-0.67%) |
Jun 12, 2018 | 3.000 | 3.040 | 2.980 | 2.990 | 167,186 | -0.07(-2.29%) |
Jun 11, 2018 | 3.090 | 3.150 | 3.040 | 3.060 | 217,232 | -0.04(-1.29%) |
Jun 08, 2018 | 2.990 | 3.150 | 2.980 | 3.100 | 174,475 | +0.11(+3.68%) |
Jun 07, 2018 | 3.060 | 3.060 | 2.975 | 2.990 | 325,939 | -0.07(-2.29%) |
Jun 06, 2018 | 3.060 | 226,173 | +0.01(+0.33%) | |||
Jun 05, 2018 | 3.060 | 3.090 | 3.025 | 3.050 | 314,666 | +0.00(+0.00%) |
Jun 04, 2018 | 3.050 | 3.190 | 3.020 | 3.050 | 279,261 | +0.01(+0.33%) |
Jun 01, 2018 | 3.030 | 3.120 | 2.890 | 3.040 | 336,678 | +0.02(+0.66%) |
May 31, 2018 | 2.800 | 3.050 | 2.715 | 3.020 | 1,094,488 | -0.41(-11.95%) |
May 30, 2018 | 3.470 | 3.540 | 3.420 | 3.430 | 125,044 | -0.02(-0.58%) |
May 29, 2018 | 3.350 | 3.490 | 3.320 | 3.450 | 69,957 | +0.08(+2.37%) |
May 25, 2018 | 3.370 | 3.370 | 3.370 | 0 | +0.06(+1.81%) | |
May 24, 2018 | 3.320 | 3.360 | 3.060 | 3.310 | 247,550 | -0.01(-0.30%) |
May 23, 2018 | 3.630 | 3.630 | 3.300 | 3.320 | 301,390 | -0.32(-8.79%) |
May 22, 2018 | 3.560 | 3.740 | 3.560 | 3.640 | 185,689 | +0.00(+0.00%) |
May 21, 2018 | 3.710 | 3.730 | 3.610 | 3.640 | 143,896 | -0.04(-1.09%) |
May 18, 2018 | 3.680 | 3.790 | 3.650 | 3.680 | 230,747 | +0.02(+0.55%) |
May 17, 2018 | 3.730 | 3.760 | 3.650 | 3.660 | 156,699 | -0.08(-2.14%) |
May 16, 2018 | 3.720 | 3.790 | 3.710 | 3.740 | 183,370 | +0.02(+0.54%) |
May 15, 2018 | 3.730 | 3.800 | 3.690 | 3.720 | 153,662 | -0.04(-1.06%) |
May 14, 2018 | 3.730 | 3.780 | 3.680 | 3.760 | 86,574 | +0.03(+0.80%) |
May 11, 2018 | 3.880 | 3.890 | 3.680 | 3.730 | 139,663 | -0.17(-4.36%) |
May 10, 2018 | 3.900 | 3.930 | 3.860 | 3.900 | 149,805 | +0.00(+0.00%) |
May 09, 2018 | 3.730 | 3.970 | 3.650 | 3.900 | 219,978 | +0.18(+4.84%) |
May 08, 2018 | 3.810 | 3.810 | 3.620 | 3.720 | 176,627 | -0.07(-1.85%) |
May 07, 2018 | 3.790 | 3.867 | 3.750 | 3.790 | 123,412 | +0.03(+0.80%) |
May 04, 2018 | 3.720 | 3.870 | 3.660 | 3.760 | 208,556 | +0.00(+0.00%) |
May 03, 2018 | 3.920 | 3.960 | 3.683 | 3.760 | 230,293 | -0.18(-4.57%) |
May 02, 2018 | 3.900 | 4.060 | 3.861 | 3.940 | 270,379 | +0.01(+0.25%) |