Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.870 | 1.952 | 1.870 | 1.920 | 19,843 | +0.08(+4.35%) |
Oct 30, 2018 | 1.870 | 1.870 | 1.820 | 1.840 | 17,938 | -0.03(-1.60%) |
Oct 29, 2018 | 1.980 | 2.046 | 1.806 | 1.870 | 56,699 | -0.11(-5.56%) |
Oct 26, 2018 | 1.920 | 2.050 | 1.850 | 1.980 | 59,200 | +0.04(+2.06%) |
Oct 25, 2018 | 1.980 | 2.050 | 1.920 | 1.940 | 52,689 | -0.13(-6.28%) |
Oct 24, 2018 | 2.132 | 2.132 | 1.950 | 2.070 | 48,481 | -0.03(-1.42%) |
Oct 23, 2018 | 2.100 | 2.140 | 2.020 | 2.100 | 33,344 | +0.00(+0.00%) |
Oct 22, 2018 | 2.200 | 2.210 | 2.095 | 2.100 | 63,910 | -0.15(-6.87%) |
Oct 19, 2018 | 2.062 | 2.900 | 2.060 | 2.255 | 741,800 | +0.23(+11.08%) |
Oct 18, 2018 | 2.300 | 2.300 | 1.980 | 2.030 | 157,102 | -0.07(-3.33%) |
Oct 17, 2018 | 2.040 | 2.300 | 1.920 | 2.100 | 333,618 | +0.15(+7.69%) |
Oct 16, 2018 | 1.930 | 2.000 | 1.930 | 1.950 | 17,020 | -0.01(-0.51%) |
Oct 15, 2018 | 1.850 | 2.150 | 1.850 | 1.960 | 112,478 | +0.06(+3.16%) |
Oct 12, 2018 | 1.940 | 1.960 | 1.765 | 1.900 | 16,400 | +0.10(+5.56%) |
Oct 11, 2018 | 1.890 | 1.890 | 1.760 | 1.800 | 18,039 | -0.05(-2.72%) |
Oct 10, 2018 | 2.000 | 2.039 | 1.830 | 1.850 | 58,297 | -0.16(-7.94%) |
Oct 09, 2018 | 2.000 | 2.110 | 2.000 | 2.010 | 20,380 | +0.01(+0.50%) |
Oct 08, 2018 | 2.020 | 2.050 | 2.000 | 2.000 | 9,597 | -0.06(-2.91%) |
Oct 05, 2018 | 2.090 | 2.150 | 2.020 | 2.060 | 26,500 | -0.03(-1.44%) |
Oct 04, 2018 | 2.060 | 2.180 | 2.050 | 2.090 | 16,871 | +0.07(+3.47%) |
Oct 03, 2018 | 2.040 | 2.090 | 2.010 | 2.020 | 13,541 | -0.03(-1.46%) |
Oct 02, 2018 | 2.000 | 2.110 | 2.000 | 2.050 | 11,760 | +0.04(+1.99%) |
Oct 01, 2018 | 2.100 | 2.100 | 2.000 | 2.010 | 45,575 | -0.09(-4.29%) |
Sep 28, 2018 | 2.110 | 2.150 | 2.090 | 2.100 | 13,900 | -0.02(-0.94%) |
Sep 27, 2018 | 2.270 | 2.270 | 2.100 | 2.120 | 17,778 | +0.02(+0.95%) |
Sep 26, 2018 | 2.350 | 2.350 | 2.090 | 2.100 | 31,359 | -0.08(-3.67%) |
Sep 25, 2018 | 2.100 | 2.180 | 2.060 | 2.180 | 17,879 | +0.05(+2.35%) |
Sep 24, 2018 | 2.250 | 2.370 | 2.070 | 2.130 | 61,124 | -0.07(-3.18%) |
Sep 21, 2018 | 2.250 | 2.410 | 2.200 | 2.200 | 72,800 | -0.25(-10.20%) |
Sep 20, 2018 | 2.700 | 3.050 | 2.360 | 2.450 | 982,956 | +0.41(+20.10%) |
Sep 19, 2018 | 2.040 | 2.040 | 2.040 | 2.040 | 392 | -0.02(-0.97%) |
Sep 18, 2018 | 1.970 | 2.060 | 1.950 | 2.060 | 7,004 | +0.07(+3.56%) |
Sep 17, 2018 | 2.004 | 2.045 | 1.966 | 1.989 | 9,244 | -0.03(-1.52%) |
Sep 14, 2018 | 2.070 | 2.070 | 2.020 | 2.020 | 9,500 | +0.02(+1.00%) |
Sep 13, 2018 | 2.080 | 2.100 | 2.000 | 2.000 | 8,415 | -0.10(-4.76%) |
Sep 12, 2018 | 2.050 | 2.100 | 1.980 | 2.100 | 6,526 | +0.10(+5.00%) |
Sep 11, 2018 | 2.000 | 2.050 | 2.000 | 2.000 | 2,244 | -0.08(-3.85%) |
Sep 10, 2018 | 2.080 | 2.080 | 1.960 | 2.080 | 7,463 | +0.00(+0.00%) |
Sep 07, 2018 | 2.200 | 2.200 | 1.950 | 2.080 | 10,000 | -0.08(-3.87%) |
Sep 06, 2018 | 2.381 | 2.381 | 1.921 | 2.164 | 27,498 | -0.24(-9.85%) |
Sep 05, 2018 | 2.410 | 2.420 | 2.360 | 2.400 | 4,718 | -0.03(-1.12%) |
Sep 04, 2018 | 2.410 | 2.550 | 2.410 | 2.427 | 6,464 | -0.12(-4.81%) |
Aug 31, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.04%) | |
Aug 30, 2018 | 2.430 | 2.550 | 2.430 | 2.549 | 2,982 | +0.01(+0.27%) |
Aug 29, 2018 | 2.590 | 2.590 | 2.542 | 2.542 | 600 | -0.04(-1.43%) |
Aug 28, 2018 | 2.510 | 2.579 | 2.480 | 2.579 | 4,578 | +0.06(+2.34%) |
Aug 27, 2018 | 2.510 | 2.580 | 2.510 | 2.520 | 2,856 | +0.04(+1.61%) |
Aug 24, 2018 | 2.540 | 2.550 | 2.460 | 2.480 | 2,300 | +0.00(+0.02%) |
Aug 23, 2018 | 2.460 | 2.594 | 2.440 | 2.480 | 5,663 | +0.05(+2.04%) |
Aug 22, 2018 | 2.419 | 2.520 | 2.402 | 2.430 | 25,733 | -0.05(-2.02%) |
Aug 21, 2018 | 2.670 | 2.700 | 2.400 | 2.480 | 36,106 | -0.10(-3.88%) |
Aug 20, 2018 | 2.610 | 2.830 | 2.380 | 2.580 | 67,499 | -0.30(-10.42%) |
Aug 17, 2018 | 2.380 | 2.880 | 2.350 | 2.880 | 233,400 | +0.49(+20.46%) |
Aug 16, 2018 | 2.430 | 2.430 | 2.349 | 2.391 | 379 | -0.00(-0.20%) |
Aug 15, 2018 | 2.388 | 2.422 | 2.306 | 2.396 | 7,877 | -0.02(-0.71%) |
Aug 14, 2018 | 2.420 | 2.470 | 2.413 | 2.413 | 4,105 | -0.01(-0.29%) |
Aug 13, 2018 | 2.410 | 2.470 | 2.360 | 2.420 | 6,615 | +0.04(+1.68%) |
Aug 10, 2018 | 2.410 | 2.440 | 2.350 | 2.380 | 11,100 | -0.13(-5.18%) |
Aug 09, 2018 | 2.510 | 2.510 | 2.510 | 59 | +0.00(+0.00%) | |
Aug 08, 2018 | 2.510 | 2.510 | 2.450 | 2.510 | 2,320 | +0.00(+0.06%) |
Aug 07, 2018 | 2.540 | 2.540 | 2.446 | 2.509 | 7,229 | -0.02(-0.85%) |
Aug 06, 2018 | 2.510 | 2.530 | 2.510 | 2.530 | 2,790 | +0.09(+3.69%) |
Aug 03, 2018 | 2.550 | 2.550 | 2.400 | 2.440 | 46,700 | -0.07(-2.79%) |
Aug 02, 2018 | 2.520 | 2.524 | 2.510 | 2.510 | 4,469 | -0.01(-0.40%) |