Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 2.000 | 2.150 | 1.981 | 1.990 | 284,060 | +0.04(+2.05%) |
Jul 30, 2018 | 1.950 | 2.005 | 1.930 | 1.950 | 347,277 | +0.01(+0.52%) |
Jul 27, 2018 | 2.020 | 2.050 | 1.900 | 1.940 | 1,467,100 | -0.25(-11.42%) |
Jul 26, 2018 | 2.250 | 2.345 | 2.180 | 2.190 | 66,526 | -0.03(-1.35%) |
Jul 25, 2018 | 2.260 | 2.370 | 2.170 | 2.220 | 141,470 | -0.03(-1.33%) |
Jul 24, 2018 | 2.220 | 2.330 | 2.120 | 2.250 | 499,975 | +0.03(+1.35%) |
Jul 23, 2018 | 2.450 | 2.450 | 2.220 | 2.220 | 204,838 | -0.19(-7.88%) |
Jul 20, 2018 | 2.470 | 2.470 | 2.370 | 2.410 | 73,226 | -0.03(-1.23%) |
Jul 19, 2018 | 2.490 | 2.580 | 2.440 | 2.440 | 97,851 | -0.04(-1.61%) |
Jul 18, 2018 | 2.570 | 2.593 | 2.380 | 2.480 | 139,967 | -0.10(-3.88%) |
Jul 17, 2018 | 2.590 | 2.720 | 2.540 | 2.580 | 79,788 | -0.01(-0.39%) |
Jul 16, 2018 | 2.650 | 2.730 | 2.550 | 2.590 | 157,111 | -0.06(-2.26%) |
Jul 13, 2018 | 2.810 | 2.925 | 2.598 | 2.650 | 301,317 | -0.17(-6.03%) |
Jul 12, 2018 | 2.830 | 2.927 | 2.740 | 2.820 | 174,322 | +0.03(+1.08%) |
Jul 11, 2018 | 2.720 | 2.850 | 2.610 | 2.790 | 215,399 | +0.07(+2.57%) |
Jul 10, 2018 | 2.650 | 2.750 | 2.530 | 2.720 | 224,477 | +0.13(+5.02%) |
Jul 09, 2018 | 2.440 | 2.640 | 2.430 | 2.590 | 197,369 | +0.15(+6.15%) |
Jul 06, 2018 | 2.329 | 2.495 | 2.310 | 2.440 | 114,041 | +0.17(+7.49%) |
Jul 05, 2018 | 2.320 | 2.320 | 2.210 | 2.270 | 64,797 | +0.06(+2.71%) |
Jul 03, 2018 | 2.210 | 2.210 | 2.210 | 0 | +0.01(+0.45%) | |
Jul 02, 2018 | 2.230 | 2.350 | 2.100 | 2.200 | 287,796 | -0.01(-0.45%) |
Jun 29, 2018 | 2.290 | 2.360 | 2.200 | 2.210 | 81,298 | -0.03(-1.34%) |
Jun 28, 2018 | 2.370 | 2.630 | 2.220 | 2.240 | 198,537 | -0.06(-2.61%) |
Jun 27, 2018 | 2.330 | 2.440 | 2.200 | 2.300 | 98,767 | +0.01(+0.44%) |
Jun 26, 2018 | 2.200 | 2.850 | 2.096 | 2.290 | 189,932 | +0.08(+3.62%) |
Jun 25, 2018 | 2.590 | 2.590 | 2.080 | 2.210 | 286,366 | -0.37(-14.34%) |
Jun 22, 2018 | 2.500 | 2.600 | 2.430 | 2.580 | 129,880 | +0.10(+4.03%) |
Jun 21, 2018 | 2.650 | 2.690 | 2.360 | 2.480 | 135,637 | -0.16(-6.06%) |
Jun 20, 2018 | 2.550 | 2.750 | 2.500 | 2.640 | 248,787 | +0.09(+3.53%) |
Jun 19, 2018 | 2.600 | 2.749 | 2.450 | 2.550 | 297,550 | +0.00(+0.00%) |
Jun 18, 2018 | 2.400 | 2.750 | 2.300 | 2.550 | 699,938 | +0.21(+8.97%) |
Jun 15, 2018 | 2.380 | 2.000 | 2.340 | 728,715 | +0.34(+17.00%) | |
Jun 14, 2018 | 1.930 | 2.079 | 1.816 | 2.000 | 240,468 | +0.13(+6.95%) |
Jun 13, 2018 | 1.890 | 1.940 | 1.850 | 1.870 | 50,016 | -0.01(-0.53%) |
Jun 12, 2018 | 1.895 | 1.910 | 1.813 | 1.880 | 90,722 | +0.03(+1.62%) |
Jun 11, 2018 | 1.860 | 1.900 | 1.800 | 1.850 | 60,886 | -0.03(-1.60%) |
Jun 08, 2018 | 1.910 | 1.910 | 1.830 | 1.880 | 109,278 | -0.03(-1.57%) |
Jun 07, 2018 | 1.930 | 1.930 | 1.860 | 1.910 | 31,402 | -0.02(-1.04%) |
Jun 06, 2018 | 1.900 | 1.960 | 1.900 | 1.930 | 59,395 | +0.03(+1.58%) |
Jun 05, 2018 | 1.932 | 1.970 | 1.880 | 1.900 | 34,815 | -0.04(-2.06%) |
Jun 04, 2018 | 1.950 | 1.970 | 1.900 | 1.940 | 14,316 | -0.02(-1.02%) |
Jun 01, 2018 | 1.950 | 2.000 | 1.930 | 1.960 | 187,729 | +0.02(+1.03%) |
May 31, 2018 | 1.950 | 1.980 | 1.900 | 1.940 | 69,009 | +0.00(+0.00%) |
May 30, 2018 | 1.920 | 2.000 | 1.900 | 1.940 | 96,043 | +0.06(+3.19%) |
May 29, 2018 | 1.940 | 1.940 | 1.790 | 1.880 | 68,270 | -0.04(-2.08%) |
May 25, 2018 | 1.920 | 1.920 | 1.920 | 0 | +0.05(+2.67%) | |
May 24, 2018 | 1.880 | 1.890 | 1.840 | 1.870 | 24,527 | +0.02(+1.06%) |
May 23, 2018 | 1.790 | 1.889 | 1.790 | 1.850 | 76,198 | +0.05(+2.75%) |
May 22, 2018 | 1.850 | 1.870 | 1.801 | 1.801 | 30,988 | -0.05(-2.65%) |
May 21, 2018 | 1.820 | 1.850 | 1.801 | 1.850 | 53,927 | +0.04(+2.21%) |
May 18, 2018 | 1.860 | 1.860 | 1.750 | 1.810 | 75,053 | -0.05(-2.69%) |
May 17, 2018 | 1.930 | 1.930 | 1.830 | 1.860 | 204,192 | -0.07(-3.63%) |
May 16, 2018 | 1.830 | 1.990 | 1.792 | 1.930 | 109,311 | +0.09(+4.89%) |
May 15, 2018 | 1.820 | 1.860 | 1.740 | 1.840 | 148,661 | +0.04(+2.22%) |
May 14, 2018 | 1.740 | 1.840 | 1.740 | 1.800 | 111,935 | +0.06(+3.45%) |
May 11, 2018 | 1.660 | 1.750 | 1.650 | 1.740 | 37,599 | +0.01(+0.58%) |
May 10, 2018 | 1.660 | 1.730 | 1.608 | 1.730 | 42,196 | +0.03(+1.76%) |
May 09, 2018 | 1.650 | 1.730 | 1.600 | 1.700 | 43,221 | +0.07(+4.29%) |
May 08, 2018 | 1.600 | 1.653 | 1.595 | 1.630 | 46,485 | +0.00(+0.00%) |
May 07, 2018 | 1.550 | 1.640 | 1.550 | 1.630 | 63,774 | +0.06(+3.82%) |
May 04, 2018 | 1.500 | 1.570 | 1.500 | 1.570 | 56,424 | +0.07(+4.67%) |
May 03, 2018 | 1.560 | 1.570 | 1.490 | 1.500 | 29,276 | -0.07(-4.46%) |
May 02, 2018 | 1.485 | 1.580 | 1.485 | 1.570 | 66,295 | +0.07(+4.67%) |