Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.237 | 2.385 | 2.169 | 2.365 | 958,063 | +0.11(+4.78%) |
Nov 29, 2018 | 2.336 | 2.365 | 2.237 | 2.257 | 578,482 | -0.10(-4.17%) |
Nov 28, 2018 | 2.198 | 2.404 | 2.159 | 2.355 | 1,573,946 | +0.18(+8.11%) |
Nov 27, 2018 | 2.198 | 2.247 | 2.130 | 2.179 | 651,127 | -0.02(-0.89%) |
Nov 26, 2018 | 2.188 | 2.203 | 2.154 | 2.198 | 506,787 | +0.03(+1.36%) |
Nov 23, 2018 | 2.149 | 2.208 | 2.100 | 2.169 | 294,287 | +0.02(+0.91%) |
Nov 21, 2018 | 2.149 | 2.149 | 2.149 | 0 | +0.03(+1.39%) | |
Nov 20, 2018 | 2.002 | 2.169 | 1.992 | 2.120 | 1,145,805 | +0.07(+3.35%) |
Nov 19, 2018 | 2.100 | 2.120 | 1.992 | 2.051 | 955,523 | -0.02(-0.95%) |
Nov 16, 2018 | 2.120 | 2.208 | 2.031 | 2.071 | 870,531 | -0.08(-3.65%) |
Nov 15, 2018 | 2.022 | 2.188 | 1.992 | 2.149 | 1,578,248 | +0.13(+6.31%) |
Nov 14, 2018 | 1.973 | 2.071 | 1.953 | 2.022 | 1,240,606 | +0.07(+3.52%) |
Nov 13, 2018 | 1.894 | 2.002 | 1.894 | 1.953 | 672,935 | +0.07(+3.65%) |
Nov 12, 2018 | 1.963 | 1.963 | 1.825 | 1.884 | 668,155 | -0.07(-3.52%) |
Nov 09, 2018 | 2.002 | 2.056 | 1.894 | 1.953 | 726,547 | -0.08(-3.86%) |
Nov 08, 2018 | 2.022 | 2.080 | 1.982 | 2.031 | 1,018,268 | +0.00(+0.00%) |
Nov 07, 2018 | 1.914 | 2.306 | 1.884 | 2.031 | 2,432,663 | +0.13(+6.70%) |
Nov 06, 2018 | 1.766 | 1.953 | 1.717 | 1.904 | 2,042,302 | +0.06(+3.19%) |
Nov 05, 2018 | 1.845 | 1.894 | 1.737 | 1.845 | 1,299,988 | -0.01(-0.53%) |
Nov 02, 2018 | 1.747 | 1.943 | 1.747 | 1.855 | 1,845,918 | +0.10(+5.59%) |
Nov 01, 2018 | 1.629 | 1.757 | 1.580 | 1.757 | 1,716,418 | +0.20(+12.58%) |
Oct 31, 2018 | 1.639 | 1.649 | 1.521 | 1.560 | 1,052,366 | -0.05(-3.05%) |
Oct 30, 2018 | 1.590 | 1.658 | 1.511 | 1.609 | 1,726,291 | +0.02(+1.23%) |
Oct 29, 2018 | 1.717 | 1.727 | 1.551 | 1.590 | 1,044,306 | -0.10(-5.81%) |
Oct 26, 2018 | 1.717 | 1.747 | 1.649 | 1.688 | 940,027 | -0.07(-3.91%) |
Oct 25, 2018 | 1.649 | 1.796 | 1.600 | 1.757 | 1,119,029 | +0.13(+7.83%) |
Oct 24, 2018 | 1.757 | 1.757 | 1.619 | 1.629 | 1,333,647 | -0.14(-8.03%) |
Oct 23, 2018 | 1.737 | 1.776 | 1.668 | 1.771 | 811,582 | -0.00(-0.28%) |
Oct 22, 2018 | 1.855 | 1.884 | 1.727 | 1.776 | 1,567,121 | -0.15(-7.65%) |
Oct 19, 2018 | 1.963 | 2.022 | 1.884 | 1.923 | 1,170,117 | -0.04(-2.00%) |
Oct 18, 2018 | 1.982 | 2.031 | 1.943 | 1.963 | 742,184 | -0.06(-2.91%) |
Oct 17, 2018 | 1.943 | 2.031 | 1.894 | 2.022 | 763,287 | +0.08(+4.04%) |
Oct 16, 2018 | 1.963 | 1.973 | 1.865 | 1.943 | 1,755,986 | +0.00(+0.00%) |
Oct 15, 2018 | 1.914 | 1.982 | 1.865 | 1.943 | 815,376 | +0.03(+1.54%) |
Oct 12, 2018 | 2.012 | 2.031 | 1.884 | 1.914 | 750,799 | -0.05(-2.50%) |
Oct 11, 2018 | 1.865 | 2.051 | 1.835 | 1.963 | 1,669,204 | +0.08(+4.17%) |
Oct 10, 2018 | 1.933 | 1.992 | 1.865 | 1.884 | 1,214,729 | -0.05(-2.54%) |
Oct 09, 2018 | 1.992 | 2.051 | 1.914 | 1.933 | 1,369,065 | -0.09(-4.37%) |
Oct 08, 2018 | 2.080 | 2.098 | 1.963 | 2.022 | 877,660 | -0.07(-3.29%) |
Oct 05, 2018 | 2.090 | 2.198 | 2.022 | 2.090 | 814,486 | -0.01(-0.47%) |
Oct 04, 2018 | 2.120 | 2.198 | 2.061 | 2.100 | 1,202,849 | -0.01(-0.46%) |
Oct 03, 2018 | 2.061 | 2.120 | 2.002 | 2.110 | 1,055,072 | +0.06(+2.87%) |
Oct 02, 2018 | 2.198 | 2.296 | 2.041 | 2.051 | 2,277,093 | -0.17(-7.52%) |
Oct 01, 2018 | 2.120 | 2.326 | 2.080 | 2.218 | 3,390,818 | +0.12(+5.61%) |
Sep 28, 2018 | 2.100 | 2.139 | 2.041 | 2.100 | 619,144 | +0.00(+0.00%) |
Sep 27, 2018 | 2.100 | 2.159 | 2.080 | 2.100 | 771,769 | +0.00(+0.00%) |
Sep 26, 2018 | 2.071 | 2.149 | 2.022 | 2.100 | 1,003,281 | +0.03(+1.42%) |
Sep 25, 2018 | 2.120 | 2.159 | 2.061 | 2.071 | 1,089,344 | -0.04(-1.86%) |
Sep 24, 2018 | 1.963 | 2.120 | 1.963 | 2.110 | 1,179,981 | +0.15(+7.50%) |
Sep 21, 2018 | 2.071 | 2.139 | 1.963 | 1.963 | 2,213,471 | -0.10(-4.76%) |
Sep 20, 2018 | 1.973 | 2.169 | 1.963 | 2.061 | 1,406,736 | +0.10(+5.00%) |
Sep 19, 2018 | 1.884 | 1.973 | 1.835 | 1.963 | 1,113,345 | +0.09(+4.71%) |
Sep 18, 2018 | 1.816 | 1.914 | 1.786 | 1.874 | 1,050,837 | +0.08(+4.37%) |
Sep 17, 2018 | 1.953 | 2.002 | 1.786 | 1.796 | 1,307,468 | -0.14(-7.11%) |
Sep 14, 2018 | 1.884 | 1.963 | 1.845 | 1.933 | 917,609 | +0.05(+2.60%) |
Sep 13, 2018 | 1.874 | 1.923 | 1.855 | 1.884 | 424,861 | +0.00(+0.00%) |
Sep 12, 2018 | 1.923 | 1.943 | 1.845 | 1.884 | 802,334 | -0.05(-2.54%) |
Sep 11, 2018 | 1.953 | 1.953 | 1.835 | 1.933 | 933,277 | -0.01(-0.50%) |
Sep 10, 2018 | 1.992 | 2.002 | 1.894 | 1.943 | 781,817 | -0.04(-1.98%) |
Sep 07, 2018 | 1.973 | 2.002 | 1.923 | 1.982 | 739,284 | +0.00(+0.00%) |
Sep 06, 2018 | 2.100 | 2.110 | 1.914 | 1.982 | 1,256,811 | -0.12(-5.61%) |
Sep 05, 2018 | 2.159 | 2.188 | 2.071 | 2.100 | 912,346 | -0.06(-2.73%) |