Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 2.070 | 2.070 | 2.070 | 0 | +0.06(+2.79%) | |
Aug 30, 2018 | 2.046 | 2.046 | 2.000 | 2.014 | 2,510 | -0.00(-0.15%) |
Aug 29, 2018 | 2.095 | 2.095 | 2.000 | 2.017 | 2,598 | -0.00(-0.15%) |
Aug 28, 2018 | 1.840 | 2.120 | 1.784 | 2.020 | 10,607 | +0.24(+13.40%) |
Aug 27, 2018 | 1.765 | 2.147 | 1.550 | 1.781 | 38,572 | +0.03(+1.79%) |
Aug 24, 2018 | 1.750 | 1.762 | 1.750 | 1.750 | 4,100 | +0.08(+4.79%) |
Aug 23, 2018 | 1.710 | 1.710 | 1.670 | 1.670 | 5,000 | -0.10(-5.83%) |
Aug 22, 2018 | 1.740 | 1.820 | 1.655 | 1.773 | 30,601 | +0.27(+18.11%) |
Aug 21, 2018 | 1.510 | 1.644 | 1.470 | 1.502 | 5,300 | -0.07(-4.36%) |
Aug 20, 2018 | 1.435 | 1.570 | 1.435 | 1.570 | 3,019 | +0.04(+2.61%) |
Aug 17, 2018 | 1.540 | 1.540 | 1.471 | 1.530 | 4,400 | -0.02(-1.29%) |
Aug 16, 2018 | 1.600 | 1.630 | 1.550 | 1.550 | 6,902 | +0.06(+4.03%) |
Aug 15, 2018 | 1.570 | 1.570 | 1.490 | 1.490 | 12,325 | -0.09(-5.70%) |
Aug 14, 2018 | 1.642 | 1.642 | 1.530 | 1.580 | 7,790 | -0.01(-0.63%) |
Aug 13, 2018 | 1.602 | 1.832 | 1.590 | 1.590 | 3,600 | +0.02(+1.59%) |
Aug 10, 2018 | 1.709 | 1.722 | 1.565 | 1.565 | 5,200 | -0.13(-7.94%) |
Aug 09, 2018 | 1.700 | 1.700 | 1.700 | 1.700 | 300 | +0.10(+5.93%) |
Aug 08, 2018 | 1.650 | 1.650 | 1.573 | 1.605 | 5,039 | -0.02(-0.94%) |
Aug 07, 2018 | 1.690 | 1.690 | 1.576 | 1.620 | 6,900 | +0.11(+7.28%) |
Aug 06, 2018 | 1.485 | 1.570 | 1.485 | 1.510 | 5,425 | -0.00(-0.29%) |
Aug 03, 2018 | 1.550 | 1.595 | 1.500 | 1.514 | 7,300 | -0.04(-2.30%) |
Aug 02, 2018 | 1.539 | 1.550 | 1.539 | 1.550 | 809 | +0.00(+0.00%) |
Aug 01, 2018 | 1.530 | 1.550 | 1.530 | 1.550 | 922 | -0.03(-1.77%) |
Jul 31, 2018 | 1.522 | 1.614 | 1.522 | 1.578 | 5,550 | -0.12(-7.18%) |
Jul 30, 2018 | 1.500 | 1.700 | 1.500 | 1.700 | 4,397 | +0.18(+11.72%) |
Jul 27, 2018 | 1.560 | 1.560 | 1.522 | 1.522 | 5,200 | -0.06(-3.76%) |
Jul 26, 2018 | 1.665 | 1.672 | 1.556 | 1.581 | 12,975 | +0.00(+0.06%) |
Jul 25, 2018 | 1.560 | 1.650 | 1.560 | 1.580 | 1,600 | -0.07(-4.24%) |
Jul 24, 2018 | 1.827 | 1.827 | 1.594 | 1.650 | 2,114 | +0.07(+4.43%) |
Jul 23, 2018 | 1.627 | 1.650 | 1.580 | 1.580 | 4,950 | -0.07(-4.24%) |
Jul 20, 2018 | 1.636 | 1.650 | 1.600 | 1.650 | 4,700 | +0.03(+1.61%) |
Jul 19, 2018 | 1.600 | 1.624 | 1.600 | 1.624 | 6,500 | +0.02(+1.49%) |
Jul 18, 2018 | 1.650 | 1.650 | 1.600 | 1.600 | 8,163 | -0.02(-1.23%) |
Jul 17, 2018 | 1.628 | 1.640 | 1.573 | 1.620 | 2,168 | -0.02(-1.17%) |
Jul 16, 2018 | 1.648 | 1.649 | 1.520 | 1.639 | 32,273 | -0.01(-0.36%) |
Jul 13, 2018 | 1.720 | 1.720 | 1.645 | 1.645 | 2,345 | -0.08(-4.52%) |
Jul 12, 2018 | 1.750 | 1.910 | 1.712 | 1.723 | 4,412 | -0.08(-4.28%) |
Jul 11, 2018 | 1.780 | 1.918 | 1.754 | 1.800 | 5,337 | +0.05(+2.86%) |
Jul 10, 2018 | 1.750 | 1.833 | 1.750 | 1.750 | 1,405 | +0.04(+2.61%) |
Jul 09, 2018 | 1.660 | 1.732 | 1.660 | 1.706 | 3,276 | +0.04(+2.34%) |
Jul 06, 2018 | 1.883 | 1.883 | 1.667 | 1.667 | 2,871 | -0.03(-1.97%) |
Jul 05, 2018 | 1.891 | 1.891 | 1.700 | 1.700 | 3,615 | +0.05(+2.89%) |
Jul 03, 2018 | 1.652 | 1.652 | 1.652 | 0 | +0.02(+1.37%) | |
Jul 02, 2018 | 1.590 | 1.680 | 1.590 | 1.630 | 2,359 | +0.00(+0.00%) |
Jun 29, 2018 | 1.699 | 1.630 | 8,130 | +0.03(+1.87%) | ||
Jun 28, 2018 | 1.750 | 1.750 | 1.600 | 1.600 | 10,759 | -0.05(-3.07%) |
Jun 27, 2018 | 1.868 | 1.868 | 1.580 | 1.651 | 12,358 | -0.09(-5.36%) |
Jun 26, 2018 | 2.016 | 2.016 | 1.744 | 1.744 | 17,700 | -0.27(-13.22%) |
Jun 25, 2018 | 2.058 | 2.060 | 2.002 | 2.010 | 5,650 | -0.05(-2.55%) |
Jun 22, 2018 | 2.160 | 2.160 | 2.062 | 2.063 | 3,061 | -0.10(-4.79%) |
Jun 21, 2018 | 2.064 | 2.166 | 2.064 | 2.166 | 1,550 | +0.11(+5.11%) |
Jun 20, 2018 | 2.050 | 2.098 | 2.043 | 2.061 | 3,465 | -0.07(-3.24%) |
Jun 19, 2018 | 2.055 | 2.250 | 2.010 | 2.130 | 3,640 | +0.05(+2.40%) |
Jun 18, 2018 | 2.120 | 2.120 | 2.041 | 2.080 | 2,250 | +0.00(+0.00%) |
Jun 15, 2018 | 2.183 | 2.030 | 2.080 | 6,249 | -0.10(-4.70%) | |
Jun 13, 2018 | 2.183 | 2.183 | 2.183 | 50 | -0.07(-3.10%) | |
Jun 12, 2018 | 2.204 | 2.262 | 2.200 | 2.252 | 4,950 | +0.05(+2.38%) |
Jun 11, 2018 | 2.293 | 2.301 | 2.172 | 2.200 | 8,705 | -0.13(-5.58%) |
Jun 08, 2018 | 2.140 | 2.330 | 2.122 | 2.330 | 12,360 | +0.21(+9.86%) |
Jun 07, 2018 | 2.099 | 2.172 | 2.020 | 2.121 | 10,349 | +0.03(+1.48%) |
Jun 06, 2018 | 2.023 | 2.118 | 2.000 | 2.090 | 11,250 | +0.02(+0.96%) |
Jun 05, 2018 | 2.136 | 2.150 | 2.030 | 2.070 | 12,500 | +0.07(+3.53%) |
Jun 04, 2018 | 2.039 | 2.242 | 1.999 | 1.999 | 34,307 | +0.08(+4.14%) |