Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.920 | 1.960 | 1.840 | 1.930 | 95,357 | -0.01(-0.52%) |
Jul 30, 2018 | 2.030 | 2.030 | 1.940 | 1.940 | 51,196 | -0.08(-3.96%) |
Jul 27, 2018 | 2.040 | 2.089 | 2.005 | 2.020 | 32,200 | -0.02(-0.80%) |
Jul 26, 2018 | 1.980 | 2.089 | 1.950 | 2.036 | 62,058 | +0.02(+0.80%) |
Jul 25, 2018 | 2.000 | 2.090 | 1.977 | 2.020 | 79,032 | +0.01(+0.50%) |
Jul 24, 2018 | 2.010 | 2.050 | 2.000 | 2.010 | 37,960 | -0.01(-0.50%) |
Jul 23, 2018 | 2.040 | 2.040 | 1.960 | 2.020 | 86,066 | -0.03(-1.46%) |
Jul 20, 2018 | 2.060 | 2.072 | 2.020 | 2.050 | 38,981 | +0.00(+0.00%) |
Jul 19, 2018 | 2.120 | 2.142 | 2.050 | 2.050 | 115,055 | -0.06(-2.84%) |
Jul 18, 2018 | 2.160 | 2.160 | 2.100 | 2.110 | 32,992 | -0.04(-1.94%) |
Jul 17, 2018 | 2.080 | 2.160 | 2.070 | 2.152 | 64,510 | +0.06(+2.95%) |
Jul 16, 2018 | 2.080 | 2.110 | 2.010 | 2.090 | 35,443 | +0.01(+0.48%) |
Jul 13, 2018 | 2.050 | 2.100 | 2.050 | 2.080 | 40,772 | +0.02(+0.97%) |
Jul 12, 2018 | 2.100 | 2.038 | 2.060 | 121,018 | +0.00(+0.00%) | |
Jul 11, 2018 | 2.030 | 2.070 | 1.982 | 2.060 | 109,525 | +0.02(+0.98%) |
Jul 10, 2018 | 2.070 | 2.072 | 1.990 | 2.040 | 219,029 | -0.01(-0.49%) |
Jul 09, 2018 | 2.030 | 2.070 | 2.030 | 2.050 | 318,219 | +0.03(+1.49%) |
Jul 06, 2018 | 2.030 | 2.030 | 2.000 | 2.020 | 102,369 | +0.01(+0.50%) |
Jul 05, 2018 | 2.039 | 1.950 | 2.010 | 94,869 | +0.06(+3.08%) | |
Jul 03, 2018 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 2.030 | 2.030 | 1.920 | 1.950 | 73,207 | -0.07(-3.47%) |
Jun 29, 2018 | 1.975 | 2.020 | 211,813 | -0.09(-4.27%) | ||
Jun 28, 2018 | 2.090 | 2.150 | 2.080 | 2.110 | 132,817 | +0.03(+1.44%) |
Jun 27, 2018 | 2.250 | 2.270 | 1.970 | 2.080 | 348,878 | -0.16(-7.14%) |
Jun 26, 2018 | 2.240 | 2.270 | 2.210 | 2.240 | 180,787 | +0.02(+0.90%) |
Jun 25, 2018 | 2.270 | 2.270 | 2.181 | 2.220 | 122,993 | -0.03(-1.33%) |
Jun 22, 2018 | 2.200 | 2.250 | 2.172 | 2.250 | 132,947 | +0.06(+2.74%) |
Jun 21, 2018 | 2.070 | 2.220 | 2.030 | 2.190 | 49,389 | -0.03(-1.35%) |
Jun 20, 2018 | 2.160 | 2.250 | 2.160 | 2.220 | 59,203 | +0.03(+1.37%) |
Jun 19, 2018 | 2.250 | 2.250 | 2.130 | 2.190 | 125,430 | -0.05(-2.23%) |
Jun 18, 2018 | 2.220 | 2.370 | 2.200 | 2.240 | 143,099 | -0.05(-2.18%) |
Jun 15, 2018 | 2.250 | 2.250 | 2.290 | 93,990 | +0.04(+1.78%) | |
Jun 14, 2018 | 2.250 | 2.290 | 2.190 | 2.250 | 210,448 | +0.00(+0.00%) |
Jun 13, 2018 | 2.170 | 2.340 | 2.160 | 2.250 | 706,384 | +0.09(+4.18%) |
Jun 12, 2018 | 2.000 | 2.190 | 1.970 | 2.160 | 203,860 | +0.19(+9.63%) |
Jun 11, 2018 | 1.980 | 2.000 | 1.960 | 1.970 | 18,809 | +0.00(+0.00%) |
Jun 08, 2018 | 1.960 | 2.000 | 1.940 | 1.970 | 46,844 | +0.00(+0.00%) |
Jun 07, 2018 | 1.970 | 1.970 | 1.940 | 1.970 | 52,324 | +0.01(+0.51%) |
Jun 06, 2018 | 1.980 | 2.050 | 1.960 | 1.960 | 72,184 | -0.01(-0.51%) |
Jun 05, 2018 | 1.950 | 2.040 | 1.931 | 1.970 | 88,994 | +0.01(+0.51%) |
Jun 04, 2018 | 2.060 | 2.060 | 1.870 | 1.960 | 190,077 | -0.10(-4.85%) |
Jun 01, 2018 | 2.080 | 2.100 | 2.030 | 2.060 | 122,633 | -0.02(-0.96%) |
May 31, 2018 | 2.020 | 2.090 | 2.000 | 2.080 | 209,700 | +0.08(+4.00%) |
May 30, 2018 | 2.000 | 2.050 | 2.000 | 2.000 | 61,769 | +0.00(+0.00%) |
May 29, 2018 | 1.980 | 2.100 | 1.972 | 2.000 | 138,625 | +0.02(+1.01%) |
May 25, 2018 | 1.980 | 1.980 | 1.980 | 0 | +0.04(+2.06%) | |
May 24, 2018 | 1.810 | 1.950 | 1.810 | 1.940 | 113,896 | +0.11(+6.01%) |
May 23, 2018 | 1.820 | 1.870 | 1.800 | 1.830 | 71,236 | +0.06(+3.39%) |
May 22, 2018 | 1.750 | 1.800 | 1.740 | 1.770 | 28,177 | +0.04(+2.31%) |
May 21, 2018 | 1.781 | 1.781 | 1.730 | 1.730 | 57,639 | -0.06(-3.35%) |
May 18, 2018 | 1.780 | 1.820 | 1.770 | 1.790 | 37,984 | +0.02(+1.13%) |
May 17, 2018 | 1.790 | 1.860 | 1.760 | 1.770 | 97,011 | +0.00(+0.00%) |
May 16, 2018 | 1.750 | 1.780 | 1.720 | 1.770 | 72,371 | +0.06(+3.51%) |
May 15, 2018 | 1.660 | 1.770 | 1.640 | 1.710 | 71,281 | +0.07(+4.27%) |
May 14, 2018 | 1.630 | 1.650 | 1.600 | 1.640 | 135,405 | +0.00(+0.00%) |
May 11, 2018 | 1.660 | 1.664 | 1.600 | 1.640 | 60,177 | -0.02(-1.20%) |
May 10, 2018 | 1.640 | 1.670 | 1.625 | 1.660 | 62,597 | -0.03(-1.78%) |
May 09, 2018 | 1.850 | 1.850 | 1.450 | 1.690 | 380,295 | -0.18(-9.63%) |
May 08, 2018 | 1.860 | 1.910 | 1.850 | 1.870 | 72,463 | -0.02(-1.06%) |
May 07, 2018 | 1.901 | 1.920 | 1.853 | 1.890 | 96,315 | -0.01(-0.53%) |
May 04, 2018 | 1.880 | 1.920 | 1.868 | 1.900 | 90,933 | +0.03(+1.39%) |
May 03, 2018 | 1.880 | 1.976 | 1.870 | 1.874 | 101,532 | -0.02(-0.85%) |
May 02, 2018 | 1.990 | 1.990 | 1.860 | 1.890 | 156,166 | -0.03(-1.56%) |