Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.630 | 1.900 | 1.620 | 1.840 | 24,888,500 | +0.12(+6.98%) |
Nov 29, 2018 | 1.730 | 1.745 | 1.670 | 1.720 | 2,841,399 | -0.02(-1.15%) |
Nov 28, 2018 | 1.660 | 1.790 | 1.650 | 1.740 | 2,945,166 | +0.10(+6.10%) |
Nov 27, 2018 | 1.600 | 1.670 | 1.510 | 1.640 | 3,261,693 | +0.03(+1.86%) |
Nov 26, 2018 | 1.670 | 1.700 | 1.600 | 1.610 | 3,755,535 | -0.05(-3.01%) |
Nov 23, 2018 | 1.640 | 1.710 | 1.630 | 1.660 | 1,267,900 | -0.03(-1.78%) |
Nov 21, 2018 | 1.690 | 1.690 | 1.690 | 0 | -0.04(-2.31%) | |
Nov 20, 2018 | 1.680 | 1.760 | 1.630 | 1.730 | 1,934,599 | +0.02(+1.17%) |
Nov 19, 2018 | 1.730 | 1.790 | 1.650 | 1.710 | 1,279,294 | -0.04(-2.29%) |
Nov 16, 2018 | 1.840 | 1.880 | 1.600 | 1.750 | 4,338,700 | -0.11(-5.91%) |
Nov 15, 2018 | 1.770 | 1.870 | 1.720 | 1.860 | 2,773,613 | +0.07(+3.91%) |
Nov 14, 2018 | 1.800 | 1.900 | 1.690 | 1.790 | 7,269,848 | +0.02(+1.13%) |
Nov 13, 2018 | 1.780 | 1.880 | 1.740 | 1.770 | 1,945,956 | -0.01(-0.56%) |
Nov 12, 2018 | 1.780 | 1.870 | 1.770 | 1.780 | 3,502,798 | +0.00(+0.00%) |
Nov 09, 2018 | 1.870 | 1.910 | 1.740 | 1.780 | 1,375,700 | -0.14(-7.29%) |
Nov 08, 2018 | 1.980 | 2.000 | 1.840 | 1.920 | 1,648,698 | -0.07(-3.52%) |
Nov 07, 2018 | 2.020 | 2.020 | 1.905 | 1.990 | 1,366,329 | -0.01(-0.50%) |
Nov 06, 2018 | 1.980 | 2.030 | 1.950 | 2.000 | 807,095 | +0.00(+0.00%) |
Nov 05, 2018 | 2.010 | 2.060 | 1.900 | 2.000 | 2,994,135 | -0.01(-0.50%) |
Nov 02, 2018 | 2.100 | 2.130 | 1.940 | 2.010 | 2,954,300 | -0.07(-3.37%) |
Nov 01, 2018 | 2.050 | 2.145 | 2.030 | 2.080 | 3,096,284 | +0.05(+2.46%) |
Oct 31, 2018 | 1.920 | 2.050 | 1.920 | 2.030 | 3,607,675 | +0.11(+5.73%) |
Oct 30, 2018 | 1.980 | 2.010 | 1.855 | 1.920 | 2,711,015 | -0.04(-2.04%) |
Oct 29, 2018 | 2.040 | 2.120 | 1.900 | 1.960 | 1,607,732 | -0.08(-3.92%) |
Oct 26, 2018 | 1.990 | 2.070 | 1.930 | 2.040 | 1,319,300 | +0.02(+0.99%) |
Oct 25, 2018 | 2.160 | 2.180 | 1.910 | 2.020 | 3,028,395 | -0.12(-5.61%) |
Oct 24, 2018 | 2.240 | 2.260 | 2.050 | 2.140 | 2,427,586 | -0.10(-4.46%) |
Oct 23, 2018 | 2.200 | 2.270 | 2.070 | 2.240 | 2,034,014 | +0.00(+0.00%) |
Oct 22, 2018 | 2.220 | 2.280 | 2.140 | 2.240 | 1,986,845 | +0.04(+1.82%) |
Oct 19, 2018 | 2.240 | 2.250 | 2.160 | 2.200 | 993,000 | -0.02(-0.90%) |
Oct 18, 2018 | 2.260 | 2.290 | 2.050 | 2.220 | 2,289,584 | -0.07(-3.06%) |
Oct 17, 2018 | 2.330 | 2.410 | 2.240 | 2.290 | 821,403 | -0.04(-1.72%) |
Oct 16, 2018 | 2.330 | 2.400 | 2.310 | 2.330 | 575,402 | +0.03(+1.30%) |
Oct 15, 2018 | 2.250 | 2.340 | 2.240 | 2.300 | 1,796,083 | +0.02(+0.88%) |
Oct 12, 2018 | 2.260 | 2.320 | 2.215 | 2.280 | 956,700 | +0.08(+3.64%) |
Oct 11, 2018 | 2.240 | 2.320 | 2.160 | 2.200 | 1,343,451 | -0.04(-1.79%) |
Oct 10, 2018 | 2.250 | 2.300 | 2.235 | 2.240 | 862,493 | -0.05(-2.18%) |
Oct 09, 2018 | 2.380 | 2.420 | 2.275 | 2.290 | 1,664,066 | -0.08(-3.38%) |
Oct 08, 2018 | 2.440 | 2.515 | 2.370 | 2.370 | 532,802 | -0.13(-5.20%) |
Oct 05, 2018 | 2.590 | 2.590 | 2.450 | 2.500 | 1,774,300 | -0.11(-4.21%) |
Oct 04, 2018 | 2.560 | 2.625 | 2.500 | 2.610 | 975,746 | +0.01(+0.38%) |
Oct 03, 2018 | 2.540 | 2.650 | 2.540 | 2.600 | 455,618 | +0.08(+3.17%) |
Oct 02, 2018 | 2.480 | 2.600 | 2.470 | 2.520 | 1,349,124 | +0.00(+0.00%) |
Oct 01, 2018 | 2.660 | 2.660 | 2.510 | 2.520 | 358,494 | -0.07(-2.70%) |
Sep 28, 2018 | 2.540 | 2.620 | 2.510 | 2.590 | 933,900 | +0.07(+2.78%) |
Sep 27, 2018 | 2.730 | 2.730 | 2.520 | 2.520 | 965,778 | -0.19(-7.01%) |
Sep 26, 2018 | 2.700 | 2.775 | 2.700 | 2.710 | 888,929 | +0.01(+0.37%) |
Sep 25, 2018 | 2.710 | 2.780 | 2.690 | 2.700 | 587,043 | -0.02(-0.74%) |
Sep 24, 2018 | 2.610 | 2.745 | 2.560 | 2.720 | 1,435,654 | +0.07(+2.64%) |
Sep 21, 2018 | 2.600 | 2.670 | 2.580 | 2.650 | 2,503,400 | +0.05(+1.92%) |
Sep 20, 2018 | 2.620 | 2.640 | 2.550 | 2.600 | 1,584,271 | +0.01(+0.39%) |
Sep 19, 2018 | 2.520 | 2.730 | 2.513 | 2.590 | 1,639,190 | +0.08(+3.19%) |
Sep 18, 2018 | 2.500 | 2.570 | 2.490 | 2.510 | 436,294 | +0.01(+0.40%) |
Sep 17, 2018 | 2.490 | 2.570 | 2.490 | 2.500 | 564,565 | +0.00(+0.00%) |
Sep 14, 2018 | 2.590 | 2.590 | 2.480 | 2.500 | 472,900 | -0.09(-3.47%) |
Sep 13, 2018 | 2.580 | 2.650 | 2.565 | 2.590 | 607,460 | +0.04(+1.57%) |
Sep 12, 2018 | 2.490 | 2.550 | 2.415 | 2.550 | 1,444,252 | +0.06(+2.41%) |
Sep 11, 2018 | 2.470 | 2.570 | 2.470 | 2.490 | 577,615 | +0.00(+0.00%) |
Sep 10, 2018 | 2.540 | 2.560 | 2.455 | 2.490 | 1,201,604 | -0.04(-1.58%) |
Sep 07, 2018 | 2.680 | 2.690 | 2.450 | 2.530 | 3,087,900 | -0.16(-5.95%) |
Sep 06, 2018 | 2.750 | 2.770 | 2.630 | 2.690 | 2,290,580 | -0.07(-2.54%) |
Sep 05, 2018 | 2.930 | 2.970 | 2.710 | 2.760 | 1,288,685 | -0.20(-6.76%) |