Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.390 | 2.450 | 2.350 | 2.420 | 1,716,763 | +0.05(+2.11%) |
Oct 30, 2018 | 2.370 | 2.400 | 2.350 | 2.370 | 572,923 | -0.02(-0.84%) |
Oct 29, 2018 | 2.420 | 2.440 | 2.364 | 2.390 | 253,905 | -0.01(-0.42%) |
Oct 26, 2018 | 2.350 | 2.440 | 2.340 | 2.400 | 189,100 | +0.02(+0.84%) |
Oct 25, 2018 | 2.370 | 2.390 | 2.320 | 2.380 | 270,420 | +0.06(+2.59%) |
Oct 24, 2018 | 2.370 | 2.420 | 2.320 | 2.320 | 345,720 | -0.06(-2.52%) |
Oct 23, 2018 | 2.380 | 2.450 | 2.330 | 2.380 | 228,974 | -0.03(-1.24%) |
Oct 22, 2018 | 2.400 | 2.568 | 2.350 | 2.410 | 432,549 | +0.03(+1.26%) |
Oct 19, 2018 | 2.360 | 2.430 | 2.360 | 2.380 | 130,700 | +0.01(+0.42%) |
Oct 18, 2018 | 2.350 | 2.390 | 2.300 | 2.370 | 158,899 | -0.01(-0.42%) |
Oct 17, 2018 | 2.390 | 2.440 | 2.350 | 2.380 | 192,259 | -0.03(-1.24%) |
Oct 16, 2018 | 2.320 | 2.440 | 2.300 | 2.410 | 128,548 | +0.08(+3.43%) |
Oct 15, 2018 | 2.270 | 2.350 | 2.250 | 2.330 | 109,387 | +0.06(+2.64%) |
Oct 12, 2018 | 2.300 | 2.340 | 2.260 | 2.270 | 161,000 | -0.01(-0.44%) |
Oct 11, 2018 | 2.360 | 2.400 | 2.240 | 2.280 | 492,168 | -0.10(-4.20%) |
Oct 10, 2018 | 2.400 | 2.440 | 2.345 | 2.380 | 4,454,367 | -0.03(-1.24%) |
Oct 09, 2018 | 2.400 | 2.468 | 2.357 | 2.410 | 855,072 | +0.01(+0.42%) |
Oct 08, 2018 | 2.400 | 2.470 | 2.310 | 2.400 | 427,851 | +0.01(+0.42%) |
Oct 05, 2018 | 2.360 | 2.480 | 2.290 | 2.390 | 349,900 | +0.03(+1.27%) |
Oct 04, 2018 | 2.190 | 2.450 | 2.150 | 2.360 | 505,038 | +0.16(+7.27%) |
Oct 03, 2018 | 2.060 | 2.220 | 2.000 | 2.200 | 641,111 | +0.13(+6.28%) |
Oct 02, 2018 | 2.050 | 2.120 | 1.950 | 2.070 | 630,183 | +0.00(+0.00%) |
Oct 01, 2018 | 2.150 | 2.250 | 2.000 | 2.070 | 1,437,893 | -0.08(-3.72%) |
Sep 28, 2018 | 2.100 | 2.200 | 1.950 | 2.150 | 2,057,000 | +0.05(+2.38%) |
Sep 27, 2018 | 2.150 | 2.200 | 2.100 | 2.100 | 318,740 | -0.05(-2.33%) |
Sep 26, 2018 | 2.170 | 2.200 | 2.150 | 2.150 | 259,049 | +0.00(+0.00%) |
Sep 25, 2018 | 2.100 | 2.200 | 2.100 | 2.150 | 176,857 | +0.02(+1.18%) |
Sep 24, 2018 | 2.150 | 2.150 | 2.050 | 2.125 | 171,723 | -0.02(-1.16%) |
Sep 21, 2018 | 2.050 | 2.150 | 2.050 | 2.150 | 520,000 | +0.05(+2.38%) |
Sep 20, 2018 | 2.150 | 2.200 | 2.050 | 2.100 | 177,931 | +0.00(+0.00%) |
Sep 19, 2018 | 2.150 | 2.150 | 2.050 | 2.100 | 223,685 | +0.05(+2.44%) |
Sep 18, 2018 | 2.050 | 2.150 | 2.050 | 2.050 | 770,535 | +0.00(+0.00%) |
Sep 17, 2018 | 2.000 | 2.200 | 2.000 | 2.050 | 277,530 | +0.00(+0.00%) |
Sep 14, 2018 | 2.100 | 2.150 | 2.050 | 2.050 | 366,100 | +0.00(+0.00%) |
Sep 13, 2018 | 2.000 | 2.100 | 1.950 | 2.050 | 288,331 | +0.05(+2.50%) |
Sep 12, 2018 | 2.100 | 2.150 | 1.950 | 2.000 | 536,875 | -0.10(-4.76%) |
Sep 11, 2018 | 2.250 | 2.250 | 2.050 | 2.100 | 297,140 | -0.12(-5.62%) |
Sep 10, 2018 | 2.250 | 2.350 | 2.200 | 2.225 | 142,415 | -0.07(-3.26%) |
Sep 07, 2018 | 2.450 | 2.500 | 2.200 | 2.300 | 322,100 | -0.15(-6.12%) |
Sep 06, 2018 | 2.400 | 2.500 | 2.400 | 2.450 | 222,145 | +0.05(+2.08%) |
Sep 05, 2018 | 2.400 | 2.450 | 2.350 | 2.400 | 110,133 | -0.05(-2.04%) |
Sep 04, 2018 | 2.450 | 2.500 | 2.350 | 2.450 | 512,839 | +0.05(+2.08%) |
Aug 31, 2018 | 2.400 | 2.400 | 2.400 | 0 | +0.05(+2.13%) | |
Aug 30, 2018 | 2.300 | 2.350 | 2.250 | 2.350 | 126,751 | +0.02(+1.08%) |
Aug 29, 2018 | 2.250 | 2.350 | 2.250 | 2.325 | 560,781 | +0.08(+3.33%) |
Aug 28, 2018 | 2.250 | 2.350 | 2.200 | 2.250 | 166,794 | +0.00(+0.00%) |
Aug 27, 2018 | 2.250 | 2.350 | 2.200 | 2.250 | 180,578 | -0.05(-2.17%) |
Aug 24, 2018 | 2.250 | 2.400 | 2.250 | 2.300 | 284,600 | +0.05(+2.22%) |
Aug 23, 2018 | 2.350 | 2.450 | 2.250 | 2.250 | 188,066 | -0.17(-7.22%) |
Aug 22, 2018 | 2.400 | 2.450 | 2.400 | 2.425 | 88,583 | +0.02(+1.04%) |
Aug 21, 2018 | 2.400 | 2.450 | 2.350 | 2.400 | 86,701 | +0.00(+0.00%) |
Aug 20, 2018 | 2.350 | 2.400 | 2.300 | 2.400 | 121,085 | +0.05(+2.13%) |
Aug 17, 2018 | 2.300 | 2.400 | 2.300 | 2.350 | 65,400 | +0.00(+0.00%) |
Aug 16, 2018 | 2.350 | 2.450 | 2.201 | 2.350 | 157,244 | +0.00(+0.00%) |
Aug 15, 2018 | 2.450 | 2.450 | 2.250 | 2.350 | 532,468 | -0.05(-2.08%) |
Aug 14, 2018 | 2.400 | 2.450 | 2.350 | 2.400 | 358,084 | +0.00(+0.00%) |
Aug 13, 2018 | 2.350 | 2.450 | 2.350 | 2.400 | 465,627 | +0.00(+0.00%) |
Aug 10, 2018 | 2.250 | 2.500 | 2.225 | 2.400 | 809,700 | +0.20(+9.09%) |
Aug 09, 2018 | 2.300 | 2.300 | 2.200 | 2.200 | 158,137 | -0.10(-4.35%) |
Aug 08, 2018 | 2.400 | 2.500 | 2.250 | 2.300 | 596,638 | -0.15(-6.12%) |
Aug 07, 2018 | 2.400 | 2.500 | 2.350 | 2.450 | 486,082 | +0.05(+2.08%) |
Aug 06, 2018 | 2.350 | 2.400 | 2.300 | 2.400 | 193,939 | +0.05(+2.13%) |
Aug 03, 2018 | 2.500 | 2.500 | 2.350 | 2.350 | 345,900 | -0.15(-6.00%) |
Aug 02, 2018 | 2.400 | 2.500 | 2.368 | 2.500 | 143,680 | +0.05(+2.04%) |