Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.190 | 2.300 | 2.180 | 2.220 | 12,845,284 | +0.05(+2.30%) |
Nov 29, 2018 | 2.110 | 2.220 | 2.030 | 2.170 | 13,129,127 | +0.04(+1.88%) |
Nov 28, 2018 | 2.260 | 2.270 | 2.100 | 2.130 | 10,940,315 | -0.12(-5.33%) |
Nov 27, 2018 | 2.150 | 2.280 | 2.150 | 2.250 | 9,959,691 | +0.01(+0.45%) |
Nov 26, 2018 | 2.460 | 2.460 | 2.200 | 2.240 | 27,104,192 | -0.16(-6.67%) |
Nov 23, 2018 | 2.570 | 2.570 | 2.260 | 2.400 | 19,003,342 | -0.10(-4.00%) |
Nov 22, 2018 | 2.250 | 2.510 | 2.230 | 2.500 | 15,974,552 | +0.24(+10.62%) |
Nov 21, 2018 | 2.250 | 2.330 | 2.200 | 2.260 | 28,002,860 | +0.13(+6.10%) |
Nov 20, 2018 | 2.130 | 2.180 | 1.970 | 2.130 | 29,901,032 | +0.06(+2.90%) |
Nov 19, 2018 | 1.940 | 2.150 | 1.820 | 2.070 | 44,500,680 | +0.40(+23.95%) |
Nov 16, 2018 | 2.010 | 2.050 | 1.590 | 1.670 | 72,892,512 | -0.42(-20.10%) |
Nov 15, 2018 | 2.200 | 2.210 | 1.970 | 2.090 | 29,243,444 | -0.11(-5.00%) |
Nov 14, 2018 | 2.270 | 2.330 | 2.020 | 2.200 | 21,254,628 | -0.05(-2.22%) |
Nov 13, 2018 | 2.520 | 2.570 | 2.240 | 2.250 | 34,739,368 | -0.25(-10.00%) |
Nov 12, 2018 | 2.750 | 2.770 | 2.460 | 2.500 | 22,579,020 | -0.15(-5.66%) |
Nov 09, 2018 | 2.500 | 2.740 | 2.480 | 2.650 | 18,819,968 | +0.24(+9.96%) |
Nov 08, 2018 | 3.120 | 3.140 | 2.340 | 2.410 | 53,648,392 | -0.78(-24.45%) |
Nov 07, 2018 | 3.170 | 3.210 | 3.050 | 3.190 | 11,177,909 | +0.08(+2.57%) |
Nov 06, 2018 | 3.300 | 3.320 | 3.080 | 3.110 | 10,123,257 | -0.15(-4.60%) |
Nov 05, 2018 | 3.310 | 3.320 | 3.230 | 3.260 | 13,316,230 | -0.02(-0.61%) |
Nov 02, 2018 | 3.330 | 3.380 | 3.210 | 3.280 | 7,997,819 | -0.03(-0.91%) |
Nov 01, 2018 | 3.200 | 3.320 | 3.110 | 3.310 | 8,026,917 | +0.12(+3.76%) |
Oct 31, 2018 | 3.250 | 3.330 | 3.160 | 3.190 | 8,944,103 | +0.02(+0.63%) |
Oct 30, 2018 | 3.130 | 3.200 | 3.070 | 3.170 | 6,200,378 | +0.05(+1.60%) |
Oct 29, 2018 | 3.110 | 3.250 | 3.060 | 3.120 | 9,863,125 | +0.03(+0.97%) |
Oct 26, 2018 | 3.280 | 3.320 | 3.070 | 3.090 | 12,063,996 | -0.22(-6.65%) |
Oct 25, 2018 | 3.230 | 3.340 | 3.210 | 3.310 | 8,590,606 | +0.11(+3.44%) |
Oct 24, 2018 | 3.450 | 3.540 | 3.120 | 3.200 | 21,968,330 | -0.30(-8.57%) |
Oct 23, 2018 | 3.520 | 3.630 | 3.440 | 3.500 | 9,024,164 | -0.23(-6.17%) |
Oct 22, 2018 | 3.650 | 3.760 | 3.530 | 3.730 | 12,447,159 | +0.09(+2.47%) |
Oct 19, 2018 | 3.760 | 3.840 | 3.630 | 3.640 | 7,284,946 | -0.07(-1.89%) |
Oct 18, 2018 | 3.900 | 3.910 | 3.660 | 3.710 | 12,976,460 | -0.22(-5.60%) |
Oct 17, 2018 | 4.000 | 4.000 | 3.870 | 3.930 | 5,433,114 | -0.09(-2.24%) |
Oct 16, 2018 | 4.000 | 4.020 | 3.910 | 4.020 | 6,206,153 | +0.03(+0.75%) |
Oct 15, 2018 | 4.050 | 4.050 | 3.900 | 3.990 | 8,568,073 | -0.02(-0.50%) |
Oct 12, 2018 | 3.860 | 4.040 | 3.850 | 4.010 | 9,527,692 | +0.19(+4.97%) |
Oct 11, 2018 | 3.760 | 3.980 | 3.700 | 3.820 | 17,000,892 | -0.13(-3.29%) |
Oct 10, 2018 | 4.160 | 4.220 | 3.830 | 3.950 | 19,602,762 | -0.26(-6.18%) |
Oct 09, 2018 | 4.250 | 4.260 | 4.160 | 4.210 | 6,987,934 | -0.06(-1.41%) |
Oct 05, 2018 | 4.270 | 4.270 | 4.270 | 0 | -0.01(-0.23%) | |
Oct 04, 2018 | 4.540 | 4.540 | 4.250 | 4.280 | 8,913,657 | -0.27(-5.93%) |
Oct 03, 2018 | 4.570 | 4.680 | 4.530 | 4.550 | 3,352,052 | -0.03(-0.66%) |
Oct 02, 2018 | 4.640 | 4.700 | 4.560 | 4.580 | 4,569,992 | -0.09(-1.93%) |
Oct 01, 2018 | 4.600 | 4.710 | 4.570 | 4.670 | 4,619,714 | +0.07(+1.52%) |
Sep 28, 2018 | 4.600 | 4.620 | 4.480 | 4.600 | 4,611,517 | +0.05(+1.10%) |
Sep 27, 2018 | 4.450 | 4.620 | 4.440 | 4.550 | 5,150,067 | +0.12(+2.71%) |
Sep 26, 2018 | 4.410 | 4.510 | 4.400 | 4.430 | 3,117,922 | -0.01(-0.23%) |
Sep 25, 2018 | 4.530 | 4.590 | 4.400 | 4.440 | 4,908,629 | -0.09(-1.99%) |
Sep 24, 2018 | 4.660 | 4.670 | 4.530 | 4.530 | 2,502,839 | -0.09(-1.95%) |
Sep 21, 2018 | 4.730 | 4.790 | 4.580 | 4.620 | 7,198,603 | -0.10(-2.12%) |
Sep 20, 2018 | 4.600 | 4.740 | 4.600 | 4.720 | 4,633,733 | +0.12(+2.61%) |
Sep 19, 2018 | 4.520 | 4.610 | 4.500 | 4.600 | 8,572,653 | +0.08(+1.77%) |
Sep 18, 2018 | 4.540 | 4.580 | 4.510 | 4.520 | 4,980,835 | -0.05(-1.09%) |
Sep 17, 2018 | 4.540 | 4.650 | 4.540 | 4.570 | 6,292,786 | -0.07(-1.51%) |
Sep 14, 2018 | 4.580 | 4.670 | 4.500 | 4.640 | 5,257,404 | +0.04(+0.87%) |
Sep 13, 2018 | 4.630 | 4.640 | 4.520 | 4.600 | 5,722,119 | -0.01(-0.22%) |
Sep 12, 2018 | 4.620 | 4.660 | 4.600 | 4.610 | 3,492,850 | -0.04(-0.86%) |
Sep 11, 2018 | 4.650 | 4.710 | 4.600 | 4.650 | 4,937,914 | -0.04(-0.85%) |
Sep 10, 2018 | 4.570 | 4.710 | 4.550 | 4.690 | 7,628,329 | +0.14(+3.08%) |
Sep 07, 2018 | 4.350 | 4.550 | 4.310 | 4.550 | 8,502,808 | +0.26(+6.06%) |
Sep 06, 2018 | 4.120 | 4.360 | 4.120 | 4.290 | 6,636,628 | +0.10(+2.39%) |
Sep 05, 2018 | 4.160 | 4.230 | 4.140 | 4.190 | 6,432,089 | -0.01(-0.24%) |