Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 1.860 | 1.870 | 1.750 | 1.750 | 320,893 | -0.13(-6.91%) |
Jul 30, 2018 | 1.940 | 1.960 | 1.850 | 1.880 | 99,061 | -0.06(-3.09%) |
Jul 27, 2018 | 1.960 | 2.000 | 1.940 | 1.940 | 92,800 | -0.03(-1.52%) |
Jul 26, 2018 | 2.000 | 2.010 | 1.950 | 1.970 | 124,031 | -0.02(-1.01%) |
Jul 25, 2018 | 1.950 | 2.140 | 1.950 | 1.990 | 120,208 | +0.03(+1.53%) |
Jul 24, 2018 | 1.970 | 2.000 | 1.960 | 1.960 | 111,513 | +0.02(+1.03%) |
Jul 23, 2018 | 1.970 | 1.980 | 1.910 | 1.940 | 70,819 | -0.03(-1.52%) |
Jul 20, 2018 | 1.970 | 2.000 | 1.930 | 1.970 | 39,271 | +0.01(+0.51%) |
Jul 19, 2018 | 1.950 | 2.010 | 1.920 | 1.960 | 42,447 | -0.14(-6.67%) |
Jul 18, 2018 | 2.110 | 2.150 | 1.870 | 2.100 | 243,317 | -0.05(-2.33%) |
Jul 17, 2018 | 1.830 | 2.170 | 1.800 | 2.150 | 381,858 | +0.31(+16.85%) |
Jul 16, 2018 | 1.960 | 1.970 | 1.810 | 1.840 | 133,099 | -0.14(-7.07%) |
Jul 13, 2018 | 2.020 | 2.030 | 1.950 | 1.980 | 84,310 | -0.06(-2.94%) |
Jul 12, 2018 | 2.040 | 2.080 | 2.010 | 2.040 | 47,754 | +0.00(+0.00%) |
Jul 11, 2018 | 2.050 | 2.100 | 1.980 | 2.040 | 119,931 | -0.05(-2.39%) |
Jul 10, 2018 | 2.140 | 2.140 | 2.010 | 2.090 | 150,720 | -0.08(-3.69%) |
Jul 09, 2018 | 2.180 | 2.220 | 2.100 | 2.170 | 118,055 | +0.02(+0.93%) |
Jul 06, 2018 | 2.150 | 2.240 | 2.110 | 2.150 | 211,508 | -0.04(-1.83%) |
Jul 05, 2018 | 2.270 | 2.270 | 2.130 | 2.190 | 60,988 | -0.04(-1.79%) |
Jul 03, 2018 | 2.230 | 2.230 | 2.230 | 0 | +0.07(+3.24%) | |
Jul 02, 2018 | 2.170 | 2.200 | 2.130 | 2.160 | 262,234 | -0.01(-0.46%) |
Jun 29, 2018 | 2.287 | 2.287 | 2.010 | 2.170 | 575,088 | -0.26(-10.70%) |
Jun 28, 2018 | 2.440 | 2.460 | 2.330 | 2.430 | 146,564 | +0.01(+0.41%) |
Jun 27, 2018 | 2.470 | 2.490 | 2.400 | 2.420 | 50,689 | -0.09(-3.59%) |
Jun 26, 2018 | 2.400 | 2.630 | 2.400 | 2.510 | 244,298 | +0.11(+4.58%) |
Jun 25, 2018 | 2.550 | 2.570 | 2.340 | 2.400 | 267,681 | -0.17(-6.61%) |
Jun 22, 2018 | 2.640 | 2.675 | 2.550 | 2.570 | 224,592 | -0.06(-2.28%) |
Jun 21, 2018 | 2.670 | 2.710 | 2.630 | 2.630 | 210,397 | -0.04(-1.50%) |
Jun 20, 2018 | 2.820 | 2.820 | 2.660 | 2.670 | 203,775 | -0.08(-2.91%) |
Jun 19, 2018 | 2.790 | 2.810 | 2.720 | 2.750 | 138,341 | -0.05(-1.79%) |
Jun 18, 2018 | 2.850 | 2.880 | 2.730 | 2.800 | 233,727 | -0.16(-5.41%) |
Jun 15, 2018 | 3.010 | 3.000 | 2.960 | 349,769 | -0.04(-1.33%) | |
Jun 14, 2018 | 2.970 | 3.060 | 2.927 | 3.000 | 165,741 | +0.07(+2.39%) |
Jun 13, 2018 | 2.950 | 3.020 | 2.910 | 2.930 | 583,005 | -0.02(-0.68%) |
Jun 12, 2018 | 3.050 | 3.060 | 2.920 | 2.950 | 95,903 | +0.01(+0.34%) |
Jun 11, 2018 | 2.810 | 3.000 | 2.800 | 2.940 | 217,290 | +0.29(+10.94%) |
Jun 08, 2018 | 3.140 | 3.170 | 2.610 | 2.650 | 561,395 | -0.41(-13.40%) |
Jun 07, 2018 | 3.220 | 3.260 | 2.960 | 3.060 | 166,416 | -0.12(-3.77%) |
Jun 06, 2018 | 3.100 | 3.180 | 195,232 | -0.16(-4.79%) | ||
Jun 05, 2018 | 3.330 | 3.370 | 3.220 | 3.340 | 69,599 | -0.04(-1.18%) |
Jun 04, 2018 | 3.180 | 3.420 | 3.030 | 3.380 | 140,959 | +0.27(+8.68%) |
Jun 01, 2018 | 3.030 | 3.190 | 3.010 | 3.110 | 186,553 | -0.02(-0.64%) |
May 31, 2018 | 3.000 | 3.190 | 2.950 | 3.130 | 714,387 | +0.18(+6.10%) |
May 30, 2018 | 3.070 | 3.160 | 2.880 | 2.950 | 142,628 | -0.06(-1.99%) |
May 29, 2018 | 3.140 | 3.200 | 3.000 | 3.010 | 126,521 | -0.14(-4.44%) |
May 25, 2018 | 3.150 | 3.150 | 3.150 | 0 | -0.14(-4.26%) | |
May 24, 2018 | 2.940 | 3.420 | 2.940 | 3.290 | 216,747 | +0.34(+11.53%) |
May 23, 2018 | 3.300 | 3.300 | 2.920 | 2.950 | 268,518 | -0.40(-11.94%) |
May 22, 2018 | 3.670 | 3.680 | 3.280 | 3.350 | 152,442 | -0.32(-8.72%) |
May 21, 2018 | 3.810 | 3.910 | 3.620 | 3.670 | 133,035 | -0.14(-3.67%) |
May 18, 2018 | 3.870 | 3.960 | 3.730 | 3.810 | 150,931 | -0.03(-0.78%) |
May 17, 2018 | 3.900 | 3.960 | 3.770 | 3.840 | 167,331 | +0.05(+1.32%) |
May 16, 2018 | 4.045 | 4.070 | 3.740 | 3.790 | 438,944 | -0.24(-5.96%) |
May 15, 2018 | 4.240 | 4.240 | 4.010 | 4.030 | 90,657 | -0.18(-4.28%) |
May 14, 2018 | 4.282 | 4.360 | 4.118 | 4.210 | 57,196 | -0.07(-1.64%) |
May 11, 2018 | 4.150 | 4.310 | 4.130 | 4.280 | 77,822 | +0.15(+3.63%) |
May 10, 2018 | 4.130 | 4.220 | 4.095 | 4.130 | 30,299 | -0.05(-1.20%) |
May 09, 2018 | 4.200 | 4.240 | 4.100 | 4.180 | 46,597 | +0.03(+0.72%) |
May 08, 2018 | 4.230 | 4.250 | 4.100 | 4.150 | 31,846 | -0.06(-1.43%) |
May 07, 2018 | 4.270 | 4.285 | 4.060 | 4.210 | 84,767 | -0.04(-0.94%) |
May 04, 2018 | 4.150 | 4.300 | 4.149 | 4.250 | 65,962 | +0.07(+1.67%) |
May 03, 2018 | 4.030 | 4.250 | 4.030 | 4.180 | 83,100 | +0.08(+1.95%) |
May 02, 2018 | 4.072 | 4.150 | 4.020 | 4.100 | 32,503 | +0.07(+1.74%) |