Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.700 | 2.750 | 2.661 | 2.670 | 137,257 | -0.03(-1.11%) |
Jul 30, 2018 | 2.730 | 2.790 | 2.700 | 2.700 | 158,783 | -0.04(-1.46%) |
Jul 27, 2018 | 2.870 | 2.890 | 2.710 | 2.740 | 150,300 | -0.13(-4.53%) |
Jul 26, 2018 | 2.890 | 2.930 | 2.850 | 2.870 | 123,567 | -0.05(-1.71%) |
Jul 25, 2018 | 2.950 | 2.963 | 2.900 | 2.920 | 58,290 | -0.03(-1.02%) |
Jul 24, 2018 | 3.050 | 3.050 | 2.950 | 2.950 | 74,452 | -0.04(-1.34%) |
Jul 23, 2018 | 2.950 | 3.030 | 2.936 | 2.990 | 111,139 | +0.03(+1.01%) |
Jul 20, 2018 | 2.950 | 3.029 | 2.950 | 2.960 | 101,004 | -0.01(-0.34%) |
Jul 19, 2018 | 3.020 | 3.050 | 2.920 | 2.970 | 86,689 | -0.03(-1.00%) |
Jul 18, 2018 | 2.870 | 3.029 | 2.780 | 3.000 | 216,422 | +0.11(+3.81%) |
Jul 17, 2018 | 2.960 | 3.020 | 2.840 | 2.890 | 196,100 | -0.09(-3.02%) |
Jul 16, 2018 | 3.090 | 3.090 | 2.960 | 2.980 | 238,283 | -0.08(-2.61%) |
Jul 13, 2018 | 3.050 | 3.091 | 3.023 | 3.060 | 150,851 | +0.01(+0.33%) |
Jul 12, 2018 | 3.110 | 3.110 | 3.020 | 3.050 | 112,093 | -0.02(-0.65%) |
Jul 11, 2018 | 3.100 | 3.100 | 3.000 | 3.070 | 161,544 | -0.02(-0.65%) |
Jul 10, 2018 | 3.340 | 3.340 | 3.030 | 3.090 | 631,247 | -0.17(-5.21%) |
Jul 09, 2018 | 3.280 | 3.280 | 3.240 | 3.260 | 118,491 | +0.02(+0.62%) |
Jul 06, 2018 | 3.200 | 3.260 | 3.180 | 3.240 | 323,846 | +0.05(+1.57%) |
Jul 05, 2018 | 3.130 | 3.230 | 3.000 | 3.190 | 195,887 | +0.06(+1.92%) |
Jul 03, 2018 | 3.130 | 3.130 | 3.130 | 0 | +0.05(+1.62%) | |
Jul 02, 2018 | 2.940 | 3.100 | 2.940 | 3.080 | 226,572 | +0.13(+4.41%) |
Jun 29, 2018 | 3.100 | 3.100 | 2.912 | 2.950 | 305,457 | -0.15(-4.84%) |
Jun 28, 2018 | 2.900 | 3.100 | 2.775 | 3.100 | 583,596 | +0.16(+5.44%) |
Jun 27, 2018 | 3.230 | 3.230 | 2.900 | 2.940 | 566,238 | -0.29(-8.98%) |
Jun 26, 2018 | 3.170 | 3.230 | 3.090 | 3.230 | 315,738 | +0.07(+2.22%) |
Jun 25, 2018 | 3.300 | 3.310 | 3.100 | 3.160 | 463,797 | -0.11(-3.36%) |
Jun 22, 2018 | 3.080 | 3.280 | 3.020 | 3.270 | 906,551 | +0.20(+6.51%) |
Jun 21, 2018 | 3.180 | 3.196 | 3.020 | 3.070 | 416,429 | -0.13(-4.06%) |
Jun 20, 2018 | 3.330 | 3.380 | 3.010 | 3.200 | 1,097,908 | -0.12(-3.61%) |
Jun 19, 2018 | 2.780 | 3.480 | 2.750 | 3.320 | 3,962,131 | +0.54(+19.42%) |
Jun 18, 2018 | 2.630 | 2.820 | 2.630 | 2.780 | 544,521 | +0.13(+4.91%) |
Jun 15, 2018 | 2.689 | 2.640 | 2.650 | 242,595 | +0.01(+0.38%) | |
Jun 14, 2018 | 2.570 | 2.650 | 2.570 | 2.640 | 137,763 | +0.06(+2.33%) |
Jun 13, 2018 | 2.610 | 2.719 | 2.580 | 2.580 | 259,763 | -0.07(-2.64%) |
Jun 12, 2018 | 2.590 | 2.680 | 2.565 | 2.650 | 248,479 | +0.08(+3.12%) |
Jun 11, 2018 | 2.560 | 2.600 | 2.557 | 2.570 | 72,793 | +0.02(+0.78%) |
Jun 08, 2018 | 2.530 | 2.659 | 2.511 | 2.550 | 173,465 | +0.02(+0.79%) |
Jun 07, 2018 | 2.590 | 2.606 | 2.530 | 2.530 | 163,952 | -0.09(-3.44%) |
Jun 06, 2018 | 2.650 | 2.665 | 2.601 | 2.620 | 89,981 | -0.03(-1.13%) |
Jun 05, 2018 | 2.580 | 2.659 | 2.520 | 2.650 | 166,954 | +0.06(+2.31%) |
Jun 04, 2018 | 2.600 | 2.626 | 2.590 | 2.590 | 72,352 | -0.02(-0.77%) |
Jun 01, 2018 | 2.630 | 2.641 | 2.550 | 2.610 | 117,321 | -0.01(-0.38%) |
May 31, 2018 | 2.640 | 2.660 | 2.600 | 2.620 | 96,585 | +0.00(+0.00%) |
May 30, 2018 | 2.540 | 2.650 | 2.540 | 2.620 | 188,710 | +0.08(+3.15%) |
May 29, 2018 | 2.460 | 2.540 | 2.460 | 2.540 | 69,833 | +0.05(+2.01%) |
May 25, 2018 | 2.490 | 2.490 | 2.490 | 0 | -0.04(-1.46%) | |
May 24, 2018 | 2.570 | 2.600 | 2.500 | 2.527 | 141,904 | -0.02(-0.90%) |
May 23, 2018 | 2.510 | 2.580 | 2.440 | 2.550 | 215,559 | +0.04(+1.59%) |
May 22, 2018 | 2.690 | 2.690 | 2.510 | 2.510 | 243,904 | -0.13(-4.92%) |
May 21, 2018 | 2.800 | 2.810 | 2.630 | 2.640 | 304,493 | -0.15(-5.38%) |
May 18, 2018 | 2.760 | 2.820 | 2.730 | 2.790 | 397,218 | +0.04(+1.45%) |
May 17, 2018 | 2.580 | 2.780 | 2.550 | 2.750 | 798,819 | +0.17(+6.59%) |
May 16, 2018 | 2.620 | 2.620 | 2.560 | 2.580 | 95,066 | -0.03(-1.15%) |
May 15, 2018 | 2.590 | 2.620 | 2.550 | 2.610 | 186,427 | +0.03(+1.16%) |
May 14, 2018 | 2.550 | 2.590 | 2.550 | 2.580 | 273,478 | +0.07(+2.79%) |
May 11, 2018 | 2.600 | 2.620 | 2.435 | 2.510 | 219,488 | -0.04(-1.76%) |
May 10, 2018 | 2.480 | 2.580 | 2.480 | 2.555 | 232,615 | +0.08(+3.44%) |
May 09, 2018 | 2.400 | 2.500 | 2.385 | 2.470 | 152,498 | +0.10(+4.22%) |
May 08, 2018 | 2.400 | 2.450 | 2.350 | 2.370 | 51,370 | -0.03(-1.25%) |
May 07, 2018 | 2.360 | 2.500 | 2.360 | 2.400 | 109,463 | +0.04(+1.69%) |
May 04, 2018 | 2.350 | 2.390 | 2.281 | 2.360 | 66,782 | +0.00(+0.00%) |
May 03, 2018 | 2.410 | 2.420 | 2.334 | 2.360 | 51,191 | -0.05(-2.07%) |
May 02, 2018 | 2.320 | 2.450 | 2.260 | 2.410 | 171,234 | +0.10(+4.33%) |