Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 20, 2018 | 2.160 | 2.160 | 0 | +0.00(+0.00%) | ||
Jul 19, 2018 | 2.270 | 2.330 | 2.200 | 2.210 | 8,665,532 | -0.07(-3.07%) |
Jul 18, 2018 | 2.340 | 2.420 | 2.280 | 2.280 | 10,475,499 | -0.07(-2.98%) |
Jul 17, 2018 | 2.370 | 2.400 | 2.330 | 2.350 | 2,274,223 | -0.03(-1.26%) |
Jul 16, 2018 | 2.350 | 2.390 | 2.340 | 2.380 | 767,004 | +0.03(+1.28%) |
Jul 13, 2018 | 2.330 | 2.360 | 2.320 | 2.350 | 313,788 | +0.00(+0.00%) |
Jul 12, 2018 | 2.360 | 2.365 | 2.315 | 2.350 | 878,093 | +0.02(+0.86%) |
Jul 11, 2018 | 2.390 | 2.400 | 2.320 | 2.330 | 438,477 | -0.06(-2.51%) |
Jul 10, 2018 | 2.380 | 2.400 | 2.380 | 2.390 | 330,494 | +0.01(+0.42%) |
Jul 09, 2018 | 2.450 | 2.450 | 2.380 | 2.380 | 1,111,957 | -0.04(-1.65%) |
Jul 06, 2018 | 2.380 | 2.440 | 2.380 | 2.420 | 367,858 | +0.04(+1.68%) |
Jul 05, 2018 | 2.380 | 2.400 | 2.350 | 2.380 | 648,327 | +0.03(+1.28%) |
Jul 03, 2018 | 2.350 | 2.350 | 2.350 | 0 | +0.06(+2.62%) | |
Jul 02, 2018 | 2.300 | 2.320 | 2.270 | 2.290 | 912,601 | -0.02(-0.87%) |
Jun 29, 2018 | 2.330 | 2.300 | 2.310 | 689,272 | +0.01(+0.43%) | |
Jun 28, 2018 | 2.360 | 2.370 | 2.300 | 2.300 | 743,448 | -0.04(-1.71%) |
Jun 27, 2018 | 2.400 | 2.410 | 2.340 | 2.340 | 941,121 | -0.06(-2.50%) |
Jun 26, 2018 | 2.420 | 2.435 | 2.380 | 2.400 | 1,236,832 | -0.03(-1.23%) |
Jun 25, 2018 | 2.500 | 2.520 | 2.400 | 2.430 | 2,025,538 | -0.10(-3.95%) |
Jun 22, 2018 | 2.470 | 2.530 | 2.460 | 2.530 | 5,381,499 | +0.06(+2.43%) |
Jun 21, 2018 | 2.470 | 2.505 | 2.455 | 2.470 | 1,900,080 | +0.01(+0.41%) |
Jun 20, 2018 | 2.460 | 2.480 | 2.450 | 2.460 | 1,083,952 | -0.01(-0.40%) |
Jun 19, 2018 | 2.450 | 2.470 | 2.400 | 2.470 | 1,389,073 | +0.01(+0.41%) |
Jun 18, 2018 | 2.440 | 2.470 | 2.415 | 2.460 | 1,496,394 | -0.02(-0.81%) |
Jun 15, 2018 | 2.490 | 2.420 | 2.480 | 5,523,407 | -0.01(-0.40%) | |
Jun 14, 2018 | 2.500 | 2.520 | 2.470 | 2.490 | 1,446,922 | -0.01(-0.40%) |
Jun 13, 2018 | 2.460 | 2.520 | 2.450 | 2.500 | 2,083,020 | +0.03(+1.21%) |
Jun 12, 2018 | 2.420 | 2.480 | 2.420 | 2.470 | 2,446,424 | +0.04(+1.65%) |
Jun 11, 2018 | 2.410 | 2.435 | 2.400 | 2.430 | 3,167,712 | +0.02(+0.83%) |
Jun 08, 2018 | 2.400 | 2.440 | 2.400 | 2.410 | 860,648 | +0.01(+0.42%) |
Jun 07, 2018 | 2.400 | 2.440 | 2.390 | 2.400 | 5,979,864 | -0.01(-0.41%) |
Jun 06, 2018 | 2.420 | 2.410 | 1,273,967 | +0.02(+0.84%) | ||
Jun 05, 2018 | 2.360 | 2.410 | 2.330 | 2.390 | 1,690,741 | +0.03(+1.27%) |
Jun 04, 2018 | 2.400 | 2.420 | 2.350 | 2.360 | 1,169,760 | -0.04(-1.67%) |
Jun 01, 2018 | 2.420 | 2.450 | 2.380 | 2.400 | 869,023 | -0.01(-0.41%) |
May 31, 2018 | 2.460 | 2.475 | 2.410 | 2.410 | 2,222,565 | -0.06(-2.43%) |
May 30, 2018 | 2.460 | 2.500 | 2.460 | 2.470 | 993,136 | +0.01(+0.41%) |
May 29, 2018 | 2.520 | 2.530 | 2.450 | 2.460 | 1,824,154 | -0.05(-1.99%) |
May 25, 2018 | 2.510 | 2.510 | 2.510 | 0 | +0.01(+0.40%) | |
May 24, 2018 | 2.510 | 2.530 | 2.485 | 2.500 | 363,227 | -0.02(-0.79%) |
May 23, 2018 | 2.480 | 2.520 | 2.480 | 2.520 | 510,643 | +0.02(+0.80%) |
May 22, 2018 | 2.520 | 2.547 | 2.490 | 2.500 | 1,116,529 | -0.02(-0.79%) |
May 21, 2018 | 2.470 | 2.540 | 2.460 | 2.520 | 809,011 | +0.05(+2.02%) |
May 18, 2018 | 2.500 | 2.520 | 2.450 | 2.470 | 1,523,840 | -0.01(-0.40%) |
May 17, 2018 | 2.460 | 2.515 | 2.450 | 2.480 | 1,786,868 | +0.02(+0.81%) |
May 16, 2018 | 2.440 | 2.470 | 2.440 | 2.460 | 758,458 | +0.01(+0.41%) |
May 15, 2018 | 2.450 | 2.480 | 2.430 | 2.450 | 1,829,613 | -0.01(-0.41%) |
May 14, 2018 | 2.470 | 2.520 | 2.455 | 2.460 | 980,891 | -0.01(-0.40%) |
May 11, 2018 | 2.480 | 2.520 | 2.460 | 2.470 | 445,300 | -0.01(-0.40%) |
May 10, 2018 | 2.470 | 2.560 | 2.460 | 2.480 | 1,377,102 | +0.00(+0.00%) |
May 09, 2018 | 2.480 | 2.510 | 2.460 | 2.480 | 694,764 | -0.01(-0.40%) |
May 08, 2018 | 2.470 | 2.490 | 2.433 | 2.490 | 713,957 | +0.01(+0.40%) |
May 07, 2018 | 2.450 | 2.490 | 2.450 | 2.480 | 674,225 | +0.01(+0.40%) |
May 04, 2018 | 2.420 | 2.490 | 2.400 | 2.470 | 959,758 | +0.02(+0.82%) |
May 03, 2018 | 2.440 | 2.470 | 2.420 | 2.450 | 611,346 | +0.02(+0.82%) |
May 02, 2018 | 2.430 | 2.485 | 2.425 | 2.430 | 1,651,766 | -0.02(-0.82%) |