Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.010 | 2.025 | 1.980 | 1.990 | 1,122,600 | -0.01(-0.50%) |
Nov 29, 2018 | 2.020 | 2.020 | 1.940 | 2.000 | 1,082,528 | -0.01(-0.50%) |
Nov 28, 2018 | 1.950 | 2.030 | 1.890 | 2.010 | 2,417,759 | +0.02(+1.01%) |
Nov 27, 2018 | 2.080 | 2.100 | 1.730 | 1.990 | 6,773,316 | -0.32(-13.85%) |
Nov 26, 2018 | 2.320 | 2.400 | 2.290 | 2.310 | 1,067,954 | +0.00(+0.00%) |
Nov 23, 2018 | 2.420 | 2.440 | 2.290 | 2.310 | 302,100 | -0.12(-4.94%) |
Nov 21, 2018 | 2.430 | 2.430 | 2.430 | 0 | +0.07(+2.97%) | |
Nov 20, 2018 | 2.350 | 2.475 | 2.210 | 2.360 | 1,213,998 | -0.06(-2.48%) |
Nov 19, 2018 | 2.560 | 2.560 | 2.330 | 2.420 | 1,172,067 | -0.14(-5.47%) |
Nov 16, 2018 | 2.570 | 2.570 | 2.380 | 2.560 | 1,952,300 | -0.04(-1.54%) |
Nov 15, 2018 | 2.510 | 2.660 | 2.400 | 2.600 | 752,140 | +0.06(+2.16%) |
Nov 14, 2018 | 2.690 | 2.820 | 2.530 | 2.545 | 731,299 | -0.15(-5.39%) |
Nov 13, 2018 | 2.960 | 2.960 | 2.650 | 2.690 | 717,652 | -0.26(-8.81%) |
Nov 12, 2018 | 2.940 | 2.990 | 2.820 | 2.950 | 674,057 | -0.01(-0.34%) |
Nov 09, 2018 | 3.110 | 3.110 | 2.950 | 2.960 | 871,900 | -0.15(-4.82%) |
Nov 08, 2018 | 3.090 | 3.220 | 3.010 | 3.110 | 598,415 | +0.00(+0.00%) |
Nov 07, 2018 | 3.020 | 3.120 | 2.960 | 3.110 | 1,112,306 | +0.11(+3.67%) |
Nov 06, 2018 | 2.970 | 3.130 | 2.960 | 3.000 | 641,331 | +0.03(+1.01%) |
Nov 05, 2018 | 2.970 | 3.000 | 2.800 | 2.970 | 695,280 | +0.03(+1.02%) |
Nov 02, 2018 | 3.080 | 3.130 | 2.905 | 2.940 | 813,000 | -0.15(-4.85%) |
Nov 01, 2018 | 3.040 | 3.130 | 2.940 | 3.090 | 733,253 | +0.05(+1.64%) |
Oct 31, 2018 | 3.050 | 3.060 | 2.860 | 3.040 | 888,921 | -0.01(-0.33%) |
Oct 30, 2018 | 2.930 | 3.070 | 2.860 | 3.050 | 811,475 | +0.11(+3.74%) |
Oct 29, 2018 | 3.000 | 3.070 | 2.920 | 2.940 | 569,926 | -0.03(-1.01%) |
Oct 26, 2018 | 3.110 | 3.160 | 2.910 | 2.970 | 760,900 | -0.18(-5.71%) |
Oct 25, 2018 | 3.140 | 3.260 | 3.010 | 3.150 | 1,188,588 | +0.01(+0.32%) |
Oct 24, 2018 | 2.960 | 3.180 | 2.960 | 3.140 | 1,352,062 | +0.17(+5.72%) |
Oct 23, 2018 | 2.940 | 3.020 | 2.880 | 2.970 | 1,847,257 | -0.00(-0.17%) |
Oct 22, 2018 | 2.830 | 3.020 | 2.830 | 2.975 | 1,174,822 | +0.18(+6.25%) |
Oct 19, 2018 | 3.120 | 3.120 | 2.790 | 2.800 | 1,557,000 | -0.32(-10.26%) |
Oct 18, 2018 | 3.160 | 3.200 | 3.060 | 3.120 | 848,240 | -0.05(-1.58%) |
Oct 17, 2018 | 3.320 | 3.337 | 3.110 | 3.170 | 1,112,269 | -0.17(-5.09%) |
Oct 16, 2018 | 3.370 | 3.400 | 3.240 | 3.340 | 1,012,016 | +0.01(+0.30%) |
Oct 15, 2018 | 3.300 | 3.380 | 3.220 | 3.330 | 589,518 | +0.04(+1.22%) |
Oct 12, 2018 | 3.370 | 3.400 | 3.260 | 3.290 | 731,900 | -0.04(-1.20%) |
Oct 11, 2018 | 3.340 | 3.420 | 3.230 | 3.330 | 878,284 | -0.04(-1.19%) |
Oct 10, 2018 | 3.470 | 3.530 | 3.360 | 3.370 | 617,539 | -0.10(-2.88%) |
Oct 09, 2018 | 3.550 | 3.610 | 3.460 | 3.470 | 566,502 | -0.07(-1.98%) |
Oct 08, 2018 | 3.620 | 3.690 | 3.430 | 3.540 | 648,623 | -0.11(-3.01%) |
Oct 05, 2018 | 3.690 | 3.710 | 3.560 | 3.650 | 700,500 | -0.06(-1.62%) |
Oct 04, 2018 | 3.640 | 3.730 | 3.520 | 3.710 | 910,829 | +0.04(+1.09%) |
Oct 03, 2018 | 3.470 | 3.700 | 3.382 | 3.670 | 1,062,361 | +0.22(+6.38%) |
Oct 02, 2018 | 3.690 | 3.710 | 3.370 | 3.450 | 1,511,559 | -0.22(-5.99%) |
Oct 01, 2018 | 3.730 | 3.760 | 3.660 | 3.670 | 1,356,921 | -0.04(-1.08%) |
Sep 28, 2018 | 3.870 | 3.920 | 3.680 | 3.710 | 1,129,200 | -0.19(-4.87%) |
Sep 27, 2018 | 3.910 | 3.960 | 3.790 | 3.900 | 707,561 | -0.01(-0.26%) |
Sep 26, 2018 | 4.000 | 4.110 | 3.900 | 3.910 | 1,006,046 | +0.03(+0.77%) |
Sep 25, 2018 | 3.950 | 3.950 | 3.750 | 3.880 | 1,250,487 | -0.05(-1.27%) |
Sep 24, 2018 | 3.840 | 3.980 | 3.820 | 3.930 | 856,537 | +0.07(+1.81%) |
Sep 21, 2018 | 3.990 | 3.990 | 3.710 | 3.860 | 1,663,600 | -0.11(-2.77%) |
Sep 20, 2018 | 3.990 | 4.050 | 3.920 | 3.970 | 829,930 | +0.01(+0.25%) |
Sep 19, 2018 | 4.040 | 4.200 | 3.930 | 3.960 | 1,184,785 | -0.09(-2.22%) |
Sep 18, 2018 | 4.270 | 4.360 | 3.990 | 4.050 | 1,944,005 | -0.20(-4.71%) |
Sep 17, 2018 | 4.150 | 4.410 | 4.100 | 4.250 | 2,460,466 | +0.19(+4.68%) |
Sep 14, 2018 | 3.850 | 4.160 | 3.740 | 4.060 | 2,295,400 | +0.26(+6.84%) |
Sep 13, 2018 | 3.750 | 3.980 | 3.680 | 3.800 | 3,373,580 | +0.09(+2.43%) |
Sep 12, 2018 | 3.850 | 3.900 | 3.530 | 3.710 | 3,756,788 | -0.15(-3.89%) |
Sep 11, 2018 | 4.090 | 4.250 | 3.800 | 3.860 | 10,278,328 | -2.03(-34.47%) |
Sep 10, 2018 | 6.110 | 6.220 | 5.810 | 5.890 | 1,506,240 | -0.18(-2.97%) |
Sep 07, 2018 | 6.180 | 6.290 | 5.990 | 6.070 | 799,700 | -0.08(-1.30%) |
Sep 06, 2018 | 6.430 | 6.500 | 6.110 | 6.150 | 587,063 | -0.28(-4.35%) |
Sep 05, 2018 | 6.280 | 6.510 | 6.200 | 6.430 | 958,209 | +0.13(+2.06%) |