Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.880 | 1.920 | 1.840 | 1.850 | 565,600 | -0.06(-3.14%) |
Nov 29, 2018 | 1.890 | 1.910 | 1.840 | 1.910 | 650,476 | +0.05(+2.69%) |
Nov 28, 2018 | 1.810 | 1.920 | 1.780 | 1.860 | 835,969 | +0.05(+2.76%) |
Nov 27, 2018 | 1.830 | 1.850 | 1.760 | 1.810 | 761,310 | -0.02(-1.09%) |
Nov 26, 2018 | 1.960 | 1.980 | 1.830 | 1.830 | 787,389 | -0.10(-5.18%) |
Nov 23, 2018 | 1.990 | 2.020 | 1.880 | 1.930 | 574,900 | -0.10(-4.93%) |
Nov 21, 2018 | 2.030 | 2.030 | 2.030 | 0 | +0.10(+5.18%) | |
Nov 20, 2018 | 2.050 | 2.050 | 1.860 | 1.930 | 679,264 | -0.07(-3.50%) |
Nov 19, 2018 | 2.010 | 2.050 | 1.975 | 2.000 | 292,018 | -0.01(-0.50%) |
Nov 16, 2018 | 2.010 | 2.070 | 1.990 | 2.010 | 644,800 | +0.03(+1.52%) |
Nov 15, 2018 | 1.950 | 1.990 | 1.910 | 1.980 | 571,915 | +0.05(+2.59%) |
Nov 14, 2018 | 1.790 | 1.950 | 1.790 | 1.930 | 705,546 | +0.14(+7.82%) |
Nov 13, 2018 | 1.890 | 1.910 | 1.790 | 1.790 | 1,013,885 | -0.10(-5.29%) |
Nov 12, 2018 | 2.000 | 2.010 | 1.860 | 1.890 | 1,029,126 | -0.12(-5.97%) |
Nov 09, 2018 | 2.000 | 2.030 | 1.940 | 2.010 | 662,200 | -0.03(-1.47%) |
Nov 08, 2018 | 2.050 | 2.090 | 2.030 | 2.040 | 463,810 | -0.04(-1.92%) |
Nov 07, 2018 | 2.130 | 2.130 | 2.040 | 2.080 | 492,838 | -0.02(-0.95%) |
Nov 06, 2018 | 2.140 | 2.180 | 2.100 | 2.100 | 315,083 | -0.04(-1.87%) |
Nov 05, 2018 | 2.120 | 2.200 | 2.120 | 2.140 | 756,006 | +0.02(+0.94%) |
Nov 02, 2018 | 2.110 | 2.150 | 2.080 | 2.120 | 646,700 | -0.01(-0.47%) |
Nov 01, 2018 | 2.040 | 2.130 | 1.960 | 2.130 | 1,618,687 | +0.16(+8.12%) |
Oct 31, 2018 | 2.010 | 2.060 | 1.860 | 1.970 | 2,381,876 | -0.09(-4.37%) |
Oct 30, 2018 | 2.080 | 2.120 | 2.020 | 2.060 | 838,915 | -0.02(-0.96%) |
Oct 29, 2018 | 2.130 | 2.180 | 2.080 | 2.080 | 763,520 | -0.05(-2.35%) |
Oct 26, 2018 | 2.150 | 2.220 | 2.080 | 2.130 | 853,700 | +0.04(+1.91%) |
Oct 25, 2018 | 2.220 | 2.250 | 2.090 | 2.090 | 1,193,583 | -0.13(-5.86%) |
Oct 24, 2018 | 2.290 | 2.340 | 2.210 | 2.220 | 700,331 | -0.07(-3.06%) |
Oct 23, 2018 | 2.420 | 2.460 | 2.280 | 2.290 | 766,241 | -0.01(-0.43%) |
Oct 22, 2018 | 2.320 | 2.370 | 2.280 | 2.300 | 398,080 | -0.05(-2.13%) |
Oct 19, 2018 | 2.470 | 2.470 | 2.330 | 2.350 | 589,400 | -0.06(-2.49%) |
Oct 18, 2018 | 2.420 | 2.480 | 2.380 | 2.410 | 467,665 | -0.02(-0.82%) |
Oct 17, 2018 | 2.390 | 2.480 | 2.363 | 2.430 | 623,303 | +0.02(+0.83%) |
Oct 16, 2018 | 2.490 | 2.510 | 2.390 | 2.410 | 982,632 | -0.06(-2.43%) |
Oct 15, 2018 | 2.480 | 2.570 | 2.435 | 2.470 | 1,541,694 | +0.06(+2.49%) |
Oct 12, 2018 | 2.470 | 2.490 | 2.310 | 2.410 | 1,158,600 | -0.07(-2.82%) |
Oct 11, 2018 | 2.310 | 2.500 | 2.250 | 2.480 | 1,642,831 | +0.20(+8.77%) |
Oct 10, 2018 | 2.260 | 2.280 | 2.200 | 2.280 | 412,644 | +0.04(+1.79%) |
Oct 09, 2018 | 2.290 | 2.320 | 2.240 | 2.240 | 487,726 | -0.08(-3.45%) |
Oct 08, 2018 | 2.250 | 2.320 | 2.210 | 2.320 | 701,901 | +0.03(+1.31%) |
Oct 05, 2018 | 2.340 | 2.390 | 2.280 | 2.290 | 417,700 | -0.04(-1.72%) |
Oct 04, 2018 | 2.320 | 2.400 | 2.290 | 2.330 | 584,778 | +0.05(+2.19%) |
Oct 03, 2018 | 2.360 | 2.390 | 2.270 | 2.280 | 572,635 | -0.07(-2.98%) |
Oct 02, 2018 | 2.290 | 2.370 | 2.290 | 2.350 | 747,558 | +0.12(+5.38%) |
Oct 01, 2018 | 2.280 | 2.320 | 2.230 | 2.230 | 591,893 | -0.08(-3.46%) |
Sep 28, 2018 | 2.290 | 2.330 | 2.250 | 2.310 | 700,700 | +0.06(+2.67%) |
Sep 27, 2018 | 2.210 | 2.280 | 2.155 | 2.250 | 591,906 | +0.01(+0.45%) |
Sep 26, 2018 | 2.280 | 2.290 | 2.190 | 2.240 | 738,776 | -0.05(-2.18%) |
Sep 25, 2018 | 2.340 | 2.395 | 2.290 | 2.290 | 747,334 | -0.01(-0.43%) |
Sep 24, 2018 | 2.300 | 2.350 | 2.280 | 2.300 | 545,804 | +0.01(+0.44%) |
Sep 21, 2018 | 2.350 | 2.350 | 2.250 | 2.290 | 1,344,800 | -0.04(-1.72%) |
Sep 20, 2018 | 2.340 | 2.370 | 2.270 | 2.330 | 501,347 | +0.03(+1.30%) |
Sep 19, 2018 | 2.290 | 2.350 | 2.280 | 2.300 | 660,900 | +0.03(+1.32%) |
Sep 18, 2018 | 2.280 | 2.300 | 2.240 | 2.270 | 386,305 | -0.01(-0.44%) |
Sep 17, 2018 | 2.230 | 2.310 | 2.190 | 2.280 | 699,490 | +0.07(+3.17%) |
Sep 14, 2018 | 2.230 | 2.270 | 2.190 | 2.210 | 320,900 | -0.02(-0.90%) |
Sep 13, 2018 | 2.300 | 2.310 | 2.200 | 2.230 | 526,362 | -0.01(-0.45%) |
Sep 12, 2018 | 2.140 | 2.300 | 2.130 | 2.240 | 1,002,319 | +0.08(+3.70%) |
Sep 11, 2018 | 2.130 | 2.170 | 2.080 | 2.160 | 514,846 | +0.02(+0.93%) |
Sep 10, 2018 | 2.180 | 2.220 | 2.135 | 2.140 | 396,584 | -0.04(-1.83%) |
Sep 07, 2018 | 2.140 | 2.240 | 2.130 | 2.180 | 538,700 | +0.02(+0.93%) |
Sep 06, 2018 | 2.210 | 2.270 | 2.150 | 2.160 | 615,857 | +0.01(+0.47%) |
Sep 05, 2018 | 2.210 | 2.215 | 2.150 | 2.150 | 593,043 | -0.04(-1.83%) |