Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.210 | 2.300 | 2.210 | 2.290 | 97,400 | +0.08(+3.62%) |
Nov 29, 2018 | 2.270 | 2.350 | 2.160 | 2.210 | 82,663 | -0.07(-3.07%) |
Nov 28, 2018 | 2.150 | 2.290 | 2.150 | 2.280 | 69,767 | +0.11(+5.07%) |
Nov 27, 2018 | 2.170 | 2.230 | 2.140 | 2.170 | 48,252 | -0.01(-0.46%) |
Nov 26, 2018 | 2.160 | 2.352 | 2.130 | 2.180 | 214,827 | -0.02(-0.91%) |
Nov 23, 2018 | 2.150 | 2.250 | 2.150 | 2.200 | 47,000 | +0.03(+1.38%) |
Nov 21, 2018 | 2.170 | 2.170 | 2.170 | 0 | +0.01(+0.46%) | |
Nov 20, 2018 | 2.140 | 2.260 | 2.110 | 2.160 | 108,432 | -0.03(-1.37%) |
Nov 19, 2018 | 2.400 | 2.400 | 2.120 | 2.190 | 149,280 | -0.11(-4.78%) |
Nov 16, 2018 | 2.060 | 2.350 | 2.060 | 2.300 | 231,400 | +0.24(+11.65%) |
Nov 15, 2018 | 1.970 | 2.090 | 1.970 | 2.060 | 95,600 | +0.10(+5.10%) |
Nov 14, 2018 | 2.020 | 2.110 | 1.822 | 1.960 | 361,949 | -0.04(-2.00%) |
Nov 13, 2018 | 2.100 | 2.230 | 1.985 | 2.000 | 180,351 | -0.08(-3.61%) |
Nov 12, 2018 | 2.258 | 2.271 | 2.020 | 2.075 | 191,183 | -0.22(-9.78%) |
Nov 09, 2018 | 2.400 | 2.410 | 2.200 | 2.300 | 158,300 | -0.10(-4.17%) |
Nov 08, 2018 | 2.360 | 2.430 | 2.260 | 2.400 | 176,925 | +0.02(+0.84%) |
Nov 07, 2018 | 2.380 | 2.660 | 2.342 | 2.380 | 409,407 | +0.00(+0.00%) |
Nov 06, 2018 | 2.420 | 2.450 | 2.300 | 2.380 | 63,141 | -0.04(-1.65%) |
Nov 05, 2018 | 2.460 | 2.580 | 2.290 | 2.420 | 111,571 | -0.01(-0.41%) |
Nov 02, 2018 | 2.450 | 2.600 | 2.410 | 2.430 | 153,600 | -0.13(-5.08%) |
Nov 01, 2018 | 2.200 | 2.745 | 2.150 | 2.560 | 345,933 | +0.39(+17.97%) |
Oct 31, 2018 | 2.000 | 2.240 | 1.930 | 2.170 | 221,252 | +0.17(+8.50%) |
Oct 30, 2018 | 1.990 | 2.060 | 1.950 | 2.000 | 132,629 | +0.00(+0.00%) |
Oct 29, 2018 | 2.060 | 2.150 | 1.940 | 2.000 | 155,174 | -0.04(-1.96%) |
Oct 26, 2018 | 2.000 | 2.050 | 1.910 | 2.040 | 154,200 | +0.01(+0.49%) |
Oct 25, 2018 | 2.040 | 2.130 | 2.020 | 2.030 | 96,984 | -0.04(-1.93%) |
Oct 24, 2018 | 2.120 | 2.220 | 2.050 | 2.070 | 160,363 | -0.05(-2.36%) |
Oct 23, 2018 | 2.090 | 2.240 | 1.970 | 2.120 | 266,233 | -0.02(-0.93%) |
Oct 22, 2018 | 2.200 | 2.210 | 2.030 | 2.140 | 154,627 | -0.06(-2.73%) |
Oct 19, 2018 | 2.300 | 2.420 | 2.180 | 2.200 | 178,800 | -0.08(-3.51%) |
Oct 18, 2018 | 2.300 | 2.374 | 2.260 | 2.280 | 59,126 | -0.04(-1.72%) |
Oct 17, 2018 | 2.480 | 2.490 | 2.269 | 2.320 | 144,124 | -0.17(-6.83%) |
Oct 16, 2018 | 2.440 | 2.610 | 2.370 | 2.490 | 268,995 | +0.12(+5.06%) |
Oct 15, 2018 | 2.150 | 2.500 | 2.150 | 2.370 | 219,602 | +0.19(+8.72%) |
Oct 12, 2018 | 2.130 | 2.200 | 2.050 | 2.180 | 188,200 | +0.09(+4.31%) |
Oct 11, 2018 | 2.140 | 2.210 | 1.990 | 2.090 | 223,419 | -0.05(-2.34%) |
Oct 10, 2018 | 2.080 | 2.280 | 2.000 | 2.140 | 474,524 | +0.24(+12.63%) |
Oct 09, 2018 | 2.050 | 2.120 | 1.810 | 1.900 | 2,961,655 | -0.19(-9.09%) |
Oct 08, 2018 | 2.390 | 2.390 | 2.046 | 2.090 | 375,979 | -0.33(-13.64%) |
Oct 05, 2018 | 2.460 | 2.460 | 2.250 | 2.420 | 130,600 | -0.04(-1.63%) |
Oct 04, 2018 | 2.610 | 2.640 | 2.370 | 2.460 | 149,680 | -0.15(-5.75%) |
Oct 03, 2018 | 2.430 | 2.630 | 2.400 | 2.610 | 118,400 | +0.19(+7.85%) |
Oct 02, 2018 | 2.410 | 2.440 | 2.260 | 2.420 | 203,588 | +0.01(+0.41%) |
Oct 01, 2018 | 2.590 | 2.640 | 2.390 | 2.410 | 308,193 | -0.19(-7.31%) |
Sep 28, 2018 | 2.710 | 2.710 | 2.550 | 2.600 | 87,400 | -0.12(-4.41%) |
Sep 27, 2018 | 2.680 | 2.740 | 2.660 | 2.720 | 141,487 | +0.06(+2.26%) |
Sep 26, 2018 | 2.650 | 2.680 | 2.610 | 2.660 | 87,620 | -0.01(-0.37%) |
Sep 25, 2018 | 2.650 | 2.690 | 2.630 | 2.670 | 92,641 | +0.02(+0.75%) |
Sep 24, 2018 | 2.580 | 2.680 | 2.580 | 2.650 | 43,713 | +0.05(+1.92%) |
Sep 21, 2018 | 2.600 | 2.630 | 2.560 | 2.600 | 121,400 | +0.01(+0.39%) |
Sep 20, 2018 | 2.730 | 2.730 | 2.551 | 2.590 | 126,417 | -0.12(-4.43%) |
Sep 19, 2018 | 2.570 | 2.720 | 2.570 | 2.710 | 99,690 | +0.14(+5.45%) |
Sep 18, 2018 | 2.610 | 2.640 | 2.520 | 2.570 | 268,603 | -0.10(-3.75%) |
Sep 17, 2018 | 2.710 | 2.710 | 2.630 | 2.670 | 187,807 | -0.06(-2.02%) |
Sep 14, 2018 | 2.750 | 2.800 | 2.680 | 2.725 | 167,600 | -0.04(-1.62%) |
Sep 13, 2018 | 2.900 | 2.945 | 2.720 | 2.770 | 178,404 | -0.10(-3.48%) |
Sep 12, 2018 | 3.000 | 3.000 | 2.850 | 2.870 | 64,400 | -0.10(-3.37%) |
Sep 11, 2018 | 3.000 | 3.030 | 2.965 | 2.970 | 112,911 | -0.04(-1.33%) |
Sep 10, 2018 | 3.060 | 3.200 | 2.990 | 3.010 | 260,783 | -0.04(-1.31%) |
Sep 07, 2018 | 3.000 | 3.100 | 2.860 | 3.050 | 172,800 | +0.01(+0.33%) |
Sep 06, 2018 | 2.980 | 3.073 | 2.980 | 3.040 | 105,922 | +0.07(+2.36%) |
Sep 05, 2018 | 2.950 | 3.100 | 2.940 | 2.970 | 264,715 | -0.03(-1.00%) |