Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.096 | 2.106 | 1.919 | 1.919 | 18,164 | -0.14(-6.82%) |
Nov 29, 2018 | 1.993 | 2.059 | 1.891 | 2.059 | 36,135 | +0.03(+1.48%) |
Nov 28, 2018 | 2.096 | 2.096 | 1.965 | 2.029 | 10,980 | +0.10(+5.24%) |
Nov 27, 2018 | 2.031 | 2.087 | 1.928 | 1.928 | 1,369 | -0.06(-3.22%) |
Nov 26, 2018 | 1.965 | 1.992 | 1.965 | 1.992 | 1,298 | -0.01(-0.54%) |
Nov 23, 2018 | 1.919 | 2.003 | 1.919 | 2.003 | 320 | +0.07(+3.38%) |
Nov 21, 2018 | 1.937 | 1.937 | 1.937 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 1.928 | 2.078 | 1.919 | 1.937 | 10,080 | -0.01(-0.48%) |
Nov 19, 2018 | 1.993 | 2.031 | 1.947 | 1.947 | 7,430 | -0.04(-1.89%) |
Nov 16, 2018 | 2.050 | 2.059 | 1.984 | 1.984 | 9,509 | -0.06(-2.75%) |
Nov 15, 2018 | 1.975 | 2.050 | 1.975 | 2.040 | 12,825 | -0.01(-0.45%) |
Nov 14, 2018 | 1.993 | 2.106 | 1.956 | 2.050 | 56,936 | +0.07(+3.79%) |
Nov 13, 2018 | 2.175 | 2.175 | 1.975 | 1.975 | 94,876 | -0.18(-8.26%) |
Nov 12, 2018 | 2.153 | 2.190 | 2.153 | 2.153 | 9,380 | -0.04(-1.71%) |
Nov 09, 2018 | 2.199 | 2.237 | 2.162 | 2.190 | 19,767 | -0.03(-1.27%) |
Nov 08, 2018 | 2.237 | 2.237 | 2.194 | 2.218 | 9,926 | -0.01(-0.42%) |
Nov 07, 2018 | 2.216 | 2.237 | 2.216 | 2.227 | 7,151 | -0.01(-0.42%) |
Nov 06, 2018 | 2.218 | 2.237 | 2.218 | 2.237 | 8,756 | +0.01(+0.42%) |
Nov 05, 2018 | 2.265 | 2.265 | 2.227 | 2.227 | 1,833 | +0.01(+0.42%) |
Nov 02, 2018 | 2.265 | 2.293 | 2.218 | 2.218 | 3,953 | -0.05(-2.07%) |
Nov 01, 2018 | 2.284 | 2.293 | 2.218 | 2.265 | 31,264 | +0.00(+0.00%) |
Oct 31, 2018 | 2.267 | 2.267 | 2.265 | 2.265 | 3,740 | -0.01(-0.41%) |
Oct 30, 2018 | 2.250 | 2.284 | 2.250 | 2.274 | 2,039 | -0.01(-0.41%) |
Oct 29, 2018 | 2.293 | 2.293 | 2.265 | 2.284 | 10,549 | +0.01(+0.41%) |
Oct 26, 2018 | 2.293 | 2.293 | 2.218 | 2.274 | 27,994 | +0.05(+2.10%) |
Oct 25, 2018 | 2.274 | 2.293 | 2.227 | 2.227 | 3,330 | -0.06(-2.46%) |
Oct 24, 2018 | 2.256 | 2.293 | 2.256 | 2.284 | 2,222 | +0.05(+2.09%) |
Oct 23, 2018 | 2.246 | 2.284 | 2.209 | 2.237 | 17,306 | -0.02(-0.83%) |
Oct 22, 2018 | 2.256 | 2.293 | 2.256 | 2.256 | 6,323 | -0.03(-1.23%) |
Oct 19, 2018 | 2.302 | 2.302 | 2.265 | 2.284 | 46,052 | -0.05(-2.08%) |
Oct 18, 2018 | 2.330 | 2.340 | 2.312 | 2.332 | 9,093 | +0.02(+1.08%) |
Oct 17, 2018 | 2.302 | 2.312 | 2.302 | 2.307 | 8,365 | +0.01(+0.61%) |
Oct 16, 2018 | 2.321 | 2.321 | 2.291 | 2.293 | 6,140 | -0.02(-0.81%) |
Oct 15, 2018 | 2.330 | 2.330 | 2.312 | 2.312 | 9,601 | +0.00(+0.00%) |
Oct 12, 2018 | 2.312 | 2.312 | 2.312 | 2.312 | 1,175 | +0.05(+2.07%) |
Oct 11, 2018 | 2.265 | 2.302 | 2.265 | 2.265 | 18,008 | +0.00(+0.00%) |
Oct 10, 2018 | 2.313 | 2.365 | 2.265 | 2.265 | 17,871 | -0.03(-1.22%) |
Oct 09, 2018 | 2.274 | 2.480 | 2.265 | 2.293 | 60,965 | +0.00(+0.00%) |
Oct 08, 2018 | 2.293 | 2.349 | 2.265 | 2.293 | 9,838 | -0.03(-1.21%) |
Oct 05, 2018 | 2.293 | 2.321 | 2.293 | 2.321 | 5,663 | +0.06(+2.48%) |
Oct 04, 2018 | 2.293 | 2.293 | 2.265 | 2.265 | 7,734 | -0.03(-1.22%) |
Oct 03, 2018 | 2.265 | 2.312 | 2.265 | 2.293 | 8,207 | +0.03(+1.24%) |
Oct 02, 2018 | 2.330 | 2.340 | 2.227 | 2.265 | 31,956 | -0.04(-1.63%) |
Oct 01, 2018 | 2.415 | 2.415 | 2.293 | 2.302 | 19,863 | -0.07(-3.15%) |
Sep 28, 2018 | 2.340 | 2.424 | 2.340 | 2.377 | 23,827 | +0.07(+3.25%) |
Sep 27, 2018 | 2.302 | 2.302 | 2.302 | 40 | +0.00(+0.00%) | |
Sep 26, 2018 | 2.368 | 2.372 | 2.302 | 2.302 | 2,936 | +0.00(+0.00%) |
Sep 25, 2018 | 2.330 | 2.341 | 2.293 | 2.302 | 31,684 | +0.01(+0.41%) |
Sep 24, 2018 | 2.442 | 2.443 | 2.293 | 2.293 | 31,583 | -0.13(-5.41%) |
Sep 21, 2018 | 2.405 | 2.433 | 2.358 | 2.424 | 20,728 | +0.12(+5.28%) |
Sep 20, 2018 | 2.312 | 2.312 | 2.293 | 2.302 | 3,985 | -0.03(-1.20%) |
Sep 19, 2018 | 2.358 | 2.404 | 2.330 | 2.330 | 14,820 | -0.03(-1.19%) |
Sep 18, 2018 | 2.330 | 2.452 | 2.330 | 2.358 | 13,077 | +0.03(+1.20%) |
Sep 17, 2018 | 2.368 | 2.387 | 2.330 | 2.330 | 3,120 | -0.05(-1.97%) |
Sep 14, 2018 | 2.443 | 2.499 | 2.330 | 2.377 | 50,112 | -0.08(-3.19%) |
Sep 13, 2018 | 2.446 | 2.499 | 2.433 | 2.455 | 2,657 | +0.02(+0.91%) |
Sep 12, 2018 | 2.443 | 2.443 | 2.433 | 2.433 | 419 | -0.03(-1.14%) |
Sep 11, 2018 | 2.489 | 2.499 | 2.424 | 2.461 | 4,337 | -0.06(-2.23%) |
Sep 10, 2018 | 2.452 | 2.518 | 2.440 | 2.517 | 10,953 | +0.04(+1.51%) |
Sep 07, 2018 | 2.480 | 2.489 | 2.480 | 2.480 | 2,778 | -0.02(-0.75%) |
Sep 06, 2018 | 2.453 | 2.508 | 2.453 | 2.499 | 2,214 | +0.01(+0.53%) |
Sep 05, 2018 | 2.518 | 2.522 | 2.452 | 2.486 | 4,888 | -0.08(-3.07%) |