Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.820 | 1.860 | 1.790 | 1.840 | 2,172,065 | +0.06(+3.37%) |
Oct 30, 2018 | 1.770 | 1.830 | 1.760 | 1.780 | 1,357,047 | -0.01(-0.56%) |
Oct 29, 2018 | 1.880 | 1.910 | 1.770 | 1.790 | 1,242,492 | -0.07(-3.76%) |
Oct 26, 2018 | 1.880 | 1.950 | 1.810 | 1.860 | 1,527,400 | -0.04(-2.11%) |
Oct 25, 2018 | 1.880 | 1.930 | 1.840 | 1.900 | 1,831,373 | +0.06(+3.26%) |
Oct 24, 2018 | 1.960 | 2.010 | 1.840 | 1.840 | 1,123,955 | -0.12(-6.12%) |
Oct 23, 2018 | 1.950 | 2.000 | 1.910 | 1.960 | 1,398,341 | -0.04(-2.00%) |
Oct 22, 2018 | 2.070 | 2.070 | 2.000 | 2.000 | 791,235 | -0.05(-2.44%) |
Oct 19, 2018 | 2.030 | 2.110 | 2.030 | 2.050 | 643,400 | +0.01(+0.49%) |
Oct 18, 2018 | 2.060 | 2.090 | 2.010 | 2.040 | 786,265 | -0.04(-1.92%) |
Oct 17, 2018 | 2.220 | 2.220 | 2.070 | 2.080 | 2,062,754 | -0.17(-7.56%) |
Oct 16, 2018 | 2.190 | 2.255 | 2.190 | 2.250 | 817,022 | +0.05(+2.27%) |
Oct 15, 2018 | 2.200 | 2.250 | 2.190 | 2.200 | 674,867 | +0.01(+0.46%) |
Oct 12, 2018 | 2.190 | 2.200 | 2.130 | 2.190 | 940,000 | +0.06(+2.82%) |
Oct 11, 2018 | 2.150 | 2.200 | 2.110 | 2.130 | 1,361,670 | -0.02(-0.93%) |
Oct 10, 2018 | 2.310 | 2.330 | 2.150 | 2.150 | 1,808,893 | -0.19(-8.12%) |
Oct 09, 2018 | 2.330 | 2.440 | 2.320 | 2.340 | 1,436,965 | +0.01(+0.43%) |
Oct 08, 2018 | 2.360 | 2.370 | 2.280 | 2.330 | 821,251 | -0.05(-2.10%) |
Oct 05, 2018 | 2.380 | 2.420 | 2.330 | 2.380 | 821,600 | +0.02(+0.85%) |
Oct 04, 2018 | 2.400 | 2.440 | 2.340 | 2.360 | 744,824 | -0.08(-3.28%) |
Oct 03, 2018 | 2.350 | 2.450 | 2.320 | 2.440 | 895,162 | +0.12(+5.17%) |
Oct 02, 2018 | 2.400 | 2.410 | 2.310 | 2.320 | 761,375 | -0.08(-3.33%) |
Oct 01, 2018 | 2.350 | 2.420 | 2.310 | 2.400 | 926,575 | +0.07(+3.00%) |
Sep 28, 2018 | 2.260 | 2.360 | 2.260 | 2.330 | 784,800 | +0.05(+2.19%) |
Sep 27, 2018 | 2.300 | 2.370 | 2.250 | 2.280 | 572,351 | +0.04(+1.79%) |
Sep 26, 2018 | 2.370 | 2.390 | 2.220 | 2.240 | 1,143,914 | -0.15(-6.28%) |
Sep 25, 2018 | 2.500 | 2.570 | 2.380 | 2.390 | 1,456,147 | -0.09(-3.63%) |
Sep 24, 2018 | 2.400 | 2.510 | 2.400 | 2.480 | 930,541 | +0.08(+3.33%) |
Sep 21, 2018 | 2.380 | 2.430 | 2.360 | 2.400 | 1,710,200 | +0.05(+2.13%) |
Sep 20, 2018 | 2.420 | 2.480 | 2.330 | 2.350 | 894,072 | -0.05(-2.08%) |
Sep 19, 2018 | 2.400 | 2.480 | 2.330 | 2.400 | 1,130,044 | -0.01(-0.41%) |
Sep 18, 2018 | 2.270 | 2.426 | 2.265 | 2.410 | 1,423,292 | +0.17(+7.59%) |
Sep 17, 2018 | 2.330 | 2.350 | 2.240 | 2.240 | 431,255 | -0.07(-3.03%) |
Sep 14, 2018 | 2.250 | 2.350 | 2.250 | 2.310 | 983,300 | +0.05(+2.21%) |
Sep 13, 2018 | 2.290 | 2.290 | 2.200 | 2.260 | 644,092 | -0.04(-1.74%) |
Sep 12, 2018 | 2.290 | 2.350 | 2.280 | 2.300 | 846,183 | +0.02(+0.88%) |
Sep 11, 2018 | 2.180 | 2.290 | 2.180 | 2.280 | 1,346,404 | +0.10(+4.59%) |
Sep 10, 2018 | 2.150 | 2.200 | 2.140 | 2.180 | 762,832 | +0.03(+1.40%) |
Sep 07, 2018 | 2.120 | 2.230 | 2.120 | 2.150 | 1,454,100 | +0.02(+0.94%) |
Sep 06, 2018 | 2.320 | 2.320 | 2.120 | 2.130 | 1,442,104 | -0.19(-8.19%) |
Sep 05, 2018 | 2.310 | 2.330 | 2.240 | 2.320 | 587,235 | -0.01(-0.43%) |
Sep 04, 2018 | 2.270 | 2.350 | 2.230 | 2.330 | 1,700,731 | +0.08(+3.56%) |
Aug 31, 2018 | 2.250 | 2.250 | 2.250 | 0 | -0.01(-0.44%) | |
Aug 30, 2018 | 2.260 | 2.285 | 2.210 | 2.260 | 832,548 | -0.02(-0.88%) |
Aug 29, 2018 | 2.250 | 2.300 | 2.220 | 2.280 | 756,392 | +0.03(+1.33%) |
Aug 28, 2018 | 2.190 | 2.290 | 2.171 | 2.250 | 1,325,391 | +0.08(+3.69%) |
Aug 27, 2018 | 2.190 | 2.200 | 2.140 | 2.170 | 897,253 | +0.00(+0.00%) |
Aug 24, 2018 | 2.230 | 2.260 | 2.160 | 2.170 | 1,206,600 | -0.03(-1.36%) |
Aug 23, 2018 | 2.240 | 2.300 | 2.180 | 2.200 | 636,089 | -0.06(-2.65%) |
Aug 22, 2018 | 2.290 | 2.310 | 2.240 | 2.260 | 1,139,188 | -0.01(-0.44%) |
Aug 21, 2018 | 2.190 | 2.290 | 2.190 | 2.270 | 1,026,707 | +0.10(+4.61%) |
Aug 20, 2018 | 2.160 | 2.210 | 2.160 | 2.170 | 1,066,851 | +0.01(+0.46%) |
Aug 17, 2018 | 2.180 | 2.200 | 2.130 | 2.160 | 765,200 | -0.01(-0.46%) |
Aug 16, 2018 | 2.120 | 2.190 | 2.120 | 2.170 | 1,064,918 | +0.07(+3.33%) |
Aug 15, 2018 | 2.140 | 2.170 | 2.050 | 2.100 | 2,338,389 | -0.06(-2.78%) |
Aug 14, 2018 | 2.150 | 2.170 | 2.110 | 2.160 | 1,230,347 | +0.08(+3.85%) |
Aug 13, 2018 | 2.230 | 2.230 | 2.080 | 2.080 | 1,026,824 | -0.15(-6.73%) |
Aug 10, 2018 | 2.150 | 2.240 | 2.150 | 2.230 | 1,717,100 | +0.08(+3.72%) |
Aug 09, 2018 | 2.190 | 2.190 | 2.110 | 2.150 | 2,394,046 | +0.03(+1.65%) |
Aug 08, 2018 | 2.200 | 2.270 | 2.110 | 2.115 | 3,411,063 | -0.23(-10.00%) |
Aug 07, 2018 | 2.410 | 2.450 | 2.350 | 2.350 | 1,171,321 | -0.05(-2.08%) |
Aug 06, 2018 | 2.410 | 2.430 | 2.390 | 2.400 | 1,222,042 | +0.02(+0.84%) |
Aug 03, 2018 | 2.490 | 2.520 | 2.370 | 2.380 | 1,457,900 | -0.10(-4.03%) |
Aug 02, 2018 | 2.450 | 2.500 | 2.440 | 2.480 | 681,302 | +0.03(+1.22%) |