Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.440 | 1.490 | 1.230 | 1.240 | 36,363 | -0.20(-13.90%) |
Oct 30, 2018 | 1.460 | 1.503 | 1.410 | 1.440 | 10,657 | -0.02(-1.37%) |
Oct 29, 2018 | 1.530 | 1.530 | 1.404 | 1.460 | 38,386 | -0.19(-11.52%) |
Oct 26, 2018 | 1.880 | 1.880 | 1.640 | 1.650 | 20,800 | -0.22(-11.76%) |
Oct 25, 2018 | 1.780 | 2.078 | 1.780 | 1.870 | 39,807 | -0.03(-1.58%) |
Oct 24, 2018 | 1.980 | 2.080 | 1.640 | 1.900 | 57,616 | -0.24(-11.21%) |
Oct 23, 2018 | 2.140 | 2.300 | 2.125 | 2.140 | 9,999 | -0.01(-0.46%) |
Oct 22, 2018 | 2.135 | 2.160 | 2.120 | 2.150 | 10,536 | +0.03(+1.41%) |
Oct 19, 2018 | 2.100 | 2.180 | 2.020 | 2.120 | 10,000 | +0.03(+1.44%) |
Oct 18, 2018 | 2.090 | 2.190 | 2.050 | 2.090 | 1,960 | +0.04(+1.95%) |
Oct 17, 2018 | 2.060 | 2.090 | 2.010 | 2.050 | 12,131 | +0.05(+2.50%) |
Oct 16, 2018 | 2.080 | 2.240 | 2.000 | 2.000 | 13,685 | -0.11(-5.21%) |
Oct 15, 2018 | 2.030 | 2.330 | 2.030 | 2.110 | 10,029 | +0.05(+2.43%) |
Oct 12, 2018 | 2.100 | 2.100 | 2.050 | 2.060 | 16,300 | +0.01(+0.49%) |
Oct 11, 2018 | 2.100 | 2.130 | 2.030 | 2.050 | 25,738 | +0.00(+0.00%) |
Oct 10, 2018 | 2.270 | 2.350 | 2.030 | 2.050 | 30,334 | -0.25(-10.87%) |
Oct 09, 2018 | 2.400 | 2.400 | 2.289 | 2.300 | 6,633 | -0.14(-5.74%) |
Oct 08, 2018 | 2.370 | 2.440 | 2.161 | 2.440 | 10,117 | -0.05(-2.01%) |
Oct 05, 2018 | 2.490 | 2.490 | 2.300 | 2.490 | 10,100 | -0.01(-0.40%) |
Oct 04, 2018 | 2.230 | 2.500 | 2.180 | 2.500 | 9,563 | +0.24(+10.62%) |
Oct 03, 2018 | 2.280 | 2.280 | 2.200 | 2.260 | 5,066 | +0.02(+0.89%) |
Oct 02, 2018 | 2.270 | 2.292 | 2.130 | 2.240 | 13,564 | -0.03(-1.32%) |
Oct 01, 2018 | 2.280 | 2.440 | 2.240 | 2.270 | 34,205 | -0.01(-0.44%) |
Sep 28, 2018 | 2.200 | 2.330 | 2.200 | 2.280 | 13,900 | +0.13(+6.05%) |
Sep 27, 2018 | 2.240 | 2.270 | 2.130 | 2.150 | 25,570 | -0.10(-4.44%) |
Sep 26, 2018 | 2.460 | 2.467 | 2.250 | 2.250 | 35,246 | -0.33(-12.79%) |
Sep 25, 2018 | 2.370 | 2.630 | 2.370 | 2.580 | 9,652 | +0.21(+8.86%) |
Sep 24, 2018 | 2.380 | 2.750 | 2.310 | 2.370 | 20,114 | -0.01(-0.42%) |
Sep 21, 2018 | 2.600 | 2.860 | 2.250 | 2.380 | 33,800 | -0.24(-9.16%) |
Sep 20, 2018 | 2.750 | 2.813 | 2.580 | 2.620 | 13,505 | -0.01(-0.38%) |
Sep 19, 2018 | 2.680 | 2.916 | 2.630 | 2.630 | 12,123 | +0.04(+1.54%) |
Sep 18, 2018 | 2.543 | 2.820 | 2.540 | 2.590 | 24,194 | -0.20(-7.27%) |
Sep 17, 2018 | 2.650 | 2.870 | 2.520 | 2.793 | 9,699 | -0.08(-2.67%) |
Sep 14, 2018 | 2.910 | 2.910 | 2.710 | 2.870 | 20,700 | -0.02(-0.69%) |
Sep 13, 2018 | 3.020 | 3.020 | 2.724 | 2.890 | 18,612 | -0.12(-3.99%) |
Sep 12, 2018 | 3.300 | 3.300 | 3.010 | 3.010 | 15,855 | -0.29(-8.79%) |
Sep 11, 2018 | 3.270 | 3.300 | 3.210 | 3.300 | 9,444 | +0.10(+3.12%) |
Sep 10, 2018 | 3.130 | 3.434 | 3.098 | 3.200 | 11,770 | +0.02(+0.63%) |
Sep 07, 2018 | 3.200 | 3.350 | 3.080 | 3.180 | 27,100 | -0.04(-1.24%) |
Sep 06, 2018 | 3.293 | 3.373 | 3.204 | 3.220 | 12,446 | -0.07(-2.13%) |
Sep 05, 2018 | 3.432 | 3.440 | 3.220 | 3.290 | 29,880 | -0.05(-1.50%) |
Sep 04, 2018 | 3.250 | 3.376 | 3.150 | 3.340 | 57,886 | +0.20(+6.37%) |
Aug 31, 2018 | 3.140 | 3.140 | 3.140 | 0 | +0.06(+1.95%) | |
Aug 30, 2018 | 2.980 | 3.100 | 2.861 | 3.080 | 15,518 | +0.08(+2.67%) |
Aug 29, 2018 | 2.910 | 3.050 | 2.815 | 3.000 | 18,461 | +0.08(+2.75%) |
Aug 28, 2018 | 2.870 | 2.960 | 2.870 | 2.920 | 11,276 | +0.04(+1.38%) |
Aug 27, 2018 | 2.840 | 3.050 | 2.750 | 2.880 | 98,204 | +0.08(+2.86%) |
Aug 24, 2018 | 2.760 | 2.800 | 2.750 | 2.800 | 3,400 | +0.05(+1.82%) |
Aug 23, 2018 | 2.750 | 2.820 | 2.750 | 2.750 | 18,987 | -0.09(-3.17%) |
Aug 22, 2018 | 2.840 | 2.840 | 2.760 | 2.840 | 1,975 | -0.01(-0.35%) |
Aug 21, 2018 | 2.760 | 2.850 | 2.650 | 2.850 | 14,881 | +0.16(+5.95%) |
Aug 20, 2018 | 2.800 | 2.800 | 2.580 | 2.690 | 46,649 | -0.16(-5.61%) |
Aug 17, 2018 | 2.880 | 2.880 | 2.820 | 2.850 | 2,900 | +0.03(+1.06%) |
Aug 16, 2018 | 2.930 | 2.939 | 2.820 | 2.820 | 15,624 | -0.16(-5.37%) |
Aug 15, 2018 | 2.850 | 3.000 | 2.811 | 2.980 | 21,272 | +0.10(+3.47%) |
Aug 14, 2018 | 2.787 | 2.920 | 2.787 | 2.880 | 53,021 | -0.01(-0.35%) |
Aug 13, 2018 | 2.777 | 2.920 | 2.777 | 2.890 | 5,830 | +0.12(+4.33%) |
Aug 10, 2018 | 2.800 | 2.920 | 2.770 | 2.770 | 8,300 | +0.01(+0.51%) |
Aug 09, 2018 | 2.730 | 2.880 | 2.710 | 2.756 | 3,912 | +0.01(+0.22%) |
Aug 08, 2018 | 2.910 | 2.910 | 2.700 | 2.750 | 38,290 | -0.18(-6.14%) |
Aug 07, 2018 | 2.820 | 3.030 | 2.810 | 2.930 | 46,350 | +0.12(+4.27%) |
Aug 06, 2018 | 2.810 | 2.880 | 2.810 | 2.810 | 3,656 | -0.01(-0.35%) |
Aug 03, 2018 | 2.740 | 2.820 | 2.740 | 2.820 | 8,500 | +0.10(+3.68%) |
Aug 02, 2018 | 2.690 | 2.850 | 2.690 | 2.720 | 7,852 | -0.03(-1.09%) |