Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.219 | 2.284 | 2.178 | 2.219 | 17,413,798 | -0.02(-0.73%) |
Nov 29, 2018 | 2.252 | 2.325 | 2.227 | 2.235 | 15,109,941 | +0.02(+0.74%) |
Nov 28, 2018 | 2.112 | 2.276 | 2.088 | 2.219 | 15,621,943 | +0.11(+5.04%) |
Nov 27, 2018 | 2.161 | 2.178 | 2.047 | 2.112 | 12,307,271 | -0.06(-2.64%) |
Nov 26, 2018 | 2.202 | 2.252 | 2.153 | 2.170 | 10,229,694 | -0.05(-2.21%) |
Nov 23, 2018 | 2.170 | 2.235 | 2.141 | 2.219 | 8,112,450 | +0.02(+0.74%) |
Nov 21, 2018 | 2.202 | 2.202 | 2.202 | 0 | +0.07(+3.06%) | |
Nov 20, 2018 | 2.121 | 2.153 | 2.039 | 2.137 | 13,968,135 | +0.02(+1.16%) |
Nov 19, 2018 | 2.121 | 2.186 | 2.096 | 2.112 | 12,258,514 | +0.02(+0.78%) |
Nov 16, 2018 | 2.055 | 2.121 | 2.043 | 2.096 | 17,692,884 | +0.07(+3.64%) |
Nov 15, 2018 | 2.022 | 2.047 | 1.965 | 2.022 | 13,615,257 | +0.01(+0.41%) |
Nov 14, 2018 | 1.998 | 2.047 | 1.949 | 2.014 | 28,978,104 | +0.02(+1.23%) |
Nov 13, 2018 | 2.063 | 2.096 | 1.981 | 1.990 | 21,015,066 | -0.07(-3.57%) |
Nov 12, 2018 | 2.104 | 2.129 | 2.063 | 2.063 | 14,274,730 | -0.06(-2.70%) |
Nov 09, 2018 | 2.145 | 2.153 | 2.080 | 2.121 | 18,264,250 | -0.06(-2.63%) |
Nov 08, 2018 | 2.129 | 2.227 | 2.055 | 2.178 | 30,136,190 | -0.01(-0.37%) |
Nov 07, 2018 | 2.227 | 2.243 | 2.153 | 2.186 | 21,421,988 | -0.02(-1.11%) |
Nov 06, 2018 | 2.252 | 2.260 | 2.194 | 2.211 | 11,406,543 | -0.03(-1.46%) |
Nov 05, 2018 | 2.252 | 2.317 | 2.202 | 2.243 | 16,271,381 | -0.01(-0.36%) |
Nov 02, 2018 | 2.268 | 2.292 | 2.227 | 2.252 | 13,971,197 | -0.01(-0.36%) |
Nov 01, 2018 | 2.178 | 2.309 | 2.178 | 2.260 | 27,265,986 | +0.14(+6.56%) |
Oct 31, 2018 | 2.145 | 2.178 | 2.112 | 2.121 | 15,660,694 | -0.07(-3.36%) |
Oct 30, 2018 | 2.137 | 2.202 | 2.116 | 2.194 | 20,629,010 | +0.04(+1.90%) |
Oct 29, 2018 | 2.145 | 2.243 | 2.104 | 2.153 | 15,608,583 | -0.01(-0.38%) |
Oct 26, 2018 | 2.153 | 2.252 | 2.137 | 2.161 | 21,434,114 | +0.03(+1.54%) |
Oct 25, 2018 | 2.235 | 2.276 | 2.112 | 2.129 | 22,807,878 | -0.13(-5.80%) |
Oct 24, 2018 | 2.309 | 2.333 | 2.235 | 2.260 | 16,151,875 | -0.05(-2.13%) |
Oct 23, 2018 | 2.366 | 2.399 | 2.292 | 2.309 | 21,604,668 | +0.00(+0.00%) |
Oct 22, 2018 | 2.366 | 2.374 | 2.276 | 2.309 | 19,869,348 | -0.09(-3.75%) |
Oct 19, 2018 | 2.358 | 2.415 | 2.342 | 2.399 | 22,207,496 | +0.07(+2.81%) |
Oct 18, 2018 | 2.333 | 2.403 | 2.313 | 2.333 | 14,131,732 | -0.01(-0.35%) |
Oct 17, 2018 | 2.374 | 2.423 | 2.333 | 2.342 | 15,002,270 | -0.02(-1.04%) |
Oct 16, 2018 | 2.399 | 2.415 | 2.329 | 2.366 | 13,806,498 | -0.01(-0.34%) |
Oct 15, 2018 | 2.407 | 2.473 | 2.325 | 2.374 | 17,957,970 | +0.02(+0.69%) |
Oct 12, 2018 | 2.415 | 2.415 | 2.297 | 2.358 | 15,078,872 | -0.07(-2.70%) |
Oct 11, 2018 | 2.366 | 2.464 | 2.346 | 2.423 | 25,058,310 | +0.11(+4.59%) |
Oct 10, 2018 | 2.235 | 2.366 | 2.202 | 2.317 | 21,071,298 | +0.07(+3.28%) |
Oct 09, 2018 | 2.284 | 2.301 | 2.222 | 2.243 | 13,809,088 | -0.04(-1.79%) |
Oct 08, 2018 | 2.219 | 2.292 | 2.198 | 2.284 | 10,373,601 | +0.02(+1.09%) |
Oct 05, 2018 | 2.276 | 2.317 | 2.256 | 2.260 | 15,904,164 | +0.01(+0.36%) |
Oct 04, 2018 | 2.276 | 2.317 | 2.235 | 2.252 | 16,746,229 | -0.02(-1.08%) |
Oct 03, 2018 | 2.317 | 2.321 | 2.239 | 2.276 | 10,947,345 | -0.02(-1.07%) |
Oct 02, 2018 | 2.292 | 2.354 | 2.284 | 2.301 | 18,511,160 | +0.05(+2.18%) |
Oct 01, 2018 | 2.211 | 2.284 | 2.186 | 2.252 | 15,980,063 | +0.04(+1.85%) |
Sep 28, 2018 | 2.260 | 2.292 | 2.202 | 2.211 | 18,627,124 | -0.02(-1.10%) |
Sep 27, 2018 | 2.276 | 2.301 | 2.227 | 2.235 | 22,465,052 | -0.08(-3.53%) |
Sep 26, 2018 | 2.432 | 2.432 | 2.272 | 2.317 | 20,783,370 | -0.11(-4.71%) |
Sep 25, 2018 | 2.423 | 2.481 | 2.415 | 2.432 | 8,978,137 | +0.02(+1.02%) |
Sep 24, 2018 | 2.448 | 2.481 | 2.399 | 2.407 | 12,014,267 | -0.01(-0.34%) |
Sep 21, 2018 | 2.415 | 2.481 | 2.374 | 2.415 | 28,550,646 | -0.05(-1.99%) |
Sep 20, 2018 | 2.514 | 2.530 | 2.407 | 2.464 | 9,901,107 | -0.02(-0.66%) |
Sep 19, 2018 | 2.464 | 2.530 | 2.448 | 2.481 | 12,188,315 | +0.02(+0.66%) |
Sep 18, 2018 | 2.489 | 2.514 | 2.440 | 2.464 | 8,821,434 | +0.00(+0.00%) |
Sep 17, 2018 | 2.391 | 2.497 | 2.374 | 2.464 | 17,084,770 | +0.10(+4.15%) |
Sep 14, 2018 | 2.374 | 2.432 | 2.342 | 2.366 | 17,909,436 | +0.01(+0.35%) |
Sep 13, 2018 | 2.350 | 2.382 | 2.276 | 2.358 | 13,973,698 | +0.05(+2.13%) |
Sep 12, 2018 | 2.219 | 2.358 | 2.207 | 2.309 | 12,853,618 | +0.07(+3.30%) |
Sep 11, 2018 | 2.227 | 2.252 | 2.186 | 2.235 | 8,700,521 | -0.01(-0.37%) |
Sep 10, 2018 | 2.309 | 2.342 | 2.227 | 2.243 | 9,099,975 | -0.07(-3.18%) |
Sep 07, 2018 | 2.284 | 2.342 | 2.252 | 2.317 | 7,688,018 | +0.02(+1.07%) |
Sep 06, 2018 | 2.325 | 2.383 | 2.280 | 2.292 | 7,424,130 | +0.00(+0.00%) |
Sep 05, 2018 | 2.333 | 2.342 | 2.276 | 2.292 | 6,206,404 | -0.02(-1.06%) |