Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.160 | 2.193 | 2.127 | 2.136 | 15,550,279 | -0.07(-3.36%) |
Oct 30, 2018 | 2.152 | 2.218 | 2.131 | 2.210 | 20,483,566 | +0.04(+1.90%) |
Oct 29, 2018 | 2.160 | 2.259 | 2.119 | 2.169 | 15,498,536 | -0.01(-0.38%) |
Oct 26, 2018 | 2.169 | 2.268 | 2.152 | 2.177 | 21,282,994 | +0.03(+1.54%) |
Oct 25, 2018 | 2.251 | 2.292 | 2.127 | 2.144 | 22,647,072 | -0.13(-5.80%) |
Oct 24, 2018 | 2.325 | 2.350 | 2.251 | 2.276 | 16,037,997 | -0.05(-2.13%) |
Oct 23, 2018 | 2.383 | 2.416 | 2.309 | 2.325 | 21,452,346 | +0.00(+0.00%) |
Oct 22, 2018 | 2.383 | 2.391 | 2.292 | 2.325 | 19,729,260 | -0.09(-3.75%) |
Oct 19, 2018 | 2.375 | 2.432 | 2.358 | 2.416 | 22,050,924 | +0.07(+2.81%) |
Oct 18, 2018 | 2.350 | 2.420 | 2.329 | 2.350 | 14,032,097 | -0.01(-0.35%) |
Oct 17, 2018 | 2.391 | 2.441 | 2.349 | 2.358 | 14,896,497 | -0.02(-1.04%) |
Oct 16, 2018 | 2.416 | 2.432 | 2.346 | 2.383 | 13,709,156 | -0.01(-0.35%) |
Oct 15, 2018 | 2.424 | 2.490 | 2.342 | 2.391 | 17,831,358 | +0.02(+0.69%) |
Oct 12, 2018 | 2.432 | 2.432 | 2.313 | 2.375 | 14,972,559 | -0.07(-2.70%) |
Oct 11, 2018 | 2.383 | 2.482 | 2.362 | 2.441 | 24,881,638 | +0.11(+4.59%) |
Oct 10, 2018 | 2.251 | 2.383 | 2.218 | 2.333 | 20,922,736 | +0.07(+3.28%) |
Oct 09, 2018 | 2.301 | 2.317 | 2.238 | 2.259 | 13,711,727 | -0.04(-1.79%) |
Oct 08, 2018 | 2.235 | 2.309 | 2.214 | 2.301 | 10,300,462 | +0.02(+1.09%) |
Oct 05, 2018 | 2.292 | 2.333 | 2.272 | 2.276 | 15,792,033 | +0.01(+0.36%) |
Oct 04, 2018 | 2.292 | 2.333 | 2.251 | 2.268 | 16,628,161 | -0.02(-1.08%) |
Oct 03, 2018 | 2.333 | 2.338 | 2.255 | 2.292 | 10,870,161 | -0.02(-1.07%) |
Oct 02, 2018 | 2.309 | 2.371 | 2.301 | 2.317 | 18,380,648 | +0.05(+2.18%) |
Oct 01, 2018 | 2.226 | 2.301 | 2.202 | 2.268 | 15,867,397 | +0.04(+1.85%) |
Sep 28, 2018 | 2.276 | 2.309 | 2.218 | 2.226 | 18,495,794 | -0.02(-1.10%) |
Sep 27, 2018 | 2.292 | 2.317 | 2.243 | 2.251 | 22,306,664 | -0.08(-3.53%) |
Sep 26, 2018 | 2.449 | 2.449 | 2.288 | 2.333 | 20,636,838 | -0.12(-4.71%) |
Sep 25, 2018 | 2.441 | 2.498 | 2.432 | 2.449 | 8,914,837 | +0.02(+1.02%) |
Sep 24, 2018 | 2.465 | 2.498 | 2.416 | 2.424 | 11,929,561 | -0.01(-0.34%) |
Sep 21, 2018 | 2.432 | 2.498 | 2.391 | 2.432 | 28,349,350 | -0.05(-1.99%) |
Sep 20, 2018 | 2.531 | 2.548 | 2.424 | 2.482 | 9,831,300 | -0.02(-0.66%) |
Sep 19, 2018 | 2.482 | 2.548 | 2.465 | 2.498 | 12,102,382 | +0.02(+0.66%) |
Sep 18, 2018 | 2.507 | 2.531 | 2.457 | 2.482 | 8,759,239 | +0.00(+0.00%) |
Sep 17, 2018 | 2.408 | 2.515 | 2.391 | 2.482 | 16,964,314 | +0.10(+4.15%) |
Sep 14, 2018 | 2.391 | 2.449 | 2.358 | 2.383 | 17,783,168 | +0.01(+0.35%) |
Sep 13, 2018 | 2.366 | 2.399 | 2.292 | 2.375 | 13,875,177 | +0.05(+2.13%) |
Sep 12, 2018 | 2.235 | 2.375 | 2.222 | 2.325 | 12,762,994 | +0.07(+3.30%) |
Sep 11, 2018 | 2.243 | 2.268 | 2.202 | 2.251 | 8,639,178 | -0.01(-0.36%) |
Sep 10, 2018 | 2.325 | 2.358 | 2.243 | 2.259 | 9,035,816 | -0.07(-3.18%) |
Sep 07, 2018 | 2.301 | 2.358 | 2.268 | 2.333 | 7,633,814 | +0.02(+1.07%) |
Sep 06, 2018 | 2.342 | 2.399 | 2.296 | 2.309 | 7,371,787 | +0.00(+0.00%) |
Sep 05, 2018 | 2.350 | 2.358 | 2.292 | 2.309 | 6,162,646 | -0.02(-1.06%) |
Sep 04, 2018 | 2.449 | 2.465 | 2.317 | 2.333 | 11,700,366 | -0.14(-5.67%) |
Aug 31, 2018 | 2.474 | 2.474 | 2.474 | 0 | +0.01(+0.33%) | |
Aug 30, 2018 | 2.474 | 2.490 | 2.449 | 2.465 | 6,253,708 | -0.03(-1.32%) |
Aug 29, 2018 | 2.449 | 2.515 | 2.449 | 2.498 | 6,788,688 | +0.05(+2.02%) |
Aug 28, 2018 | 2.523 | 2.540 | 2.437 | 2.449 | 8,467,022 | -0.04(-1.66%) |
Aug 27, 2018 | 2.474 | 2.540 | 2.474 | 2.490 | 7,299,373 | +0.02(+1.00%) |
Aug 24, 2018 | 2.408 | 2.515 | 2.399 | 2.465 | 10,877,018 | +0.08(+3.46%) |
Aug 23, 2018 | 2.416 | 2.416 | 2.350 | 2.383 | 9,409,481 | -0.02(-0.69%) |
Aug 22, 2018 | 2.383 | 2.424 | 2.366 | 2.399 | 7,896,003 | +0.03(+1.39%) |
Aug 21, 2018 | 2.366 | 2.391 | 2.325 | 2.366 | 8,926,496 | +0.00(+0.00%) |
Aug 20, 2018 | 2.366 | 2.412 | 2.325 | 2.366 | 15,743,066 | -0.02(-0.69%) |
Aug 17, 2018 | 2.333 | 2.457 | 2.329 | 2.383 | 17,539,764 | +0.07(+2.85%) |
Aug 16, 2018 | 2.375 | 2.416 | 2.303 | 2.317 | 13,135,814 | -0.04(-1.75%) |
Aug 15, 2018 | 2.498 | 2.507 | 2.292 | 2.358 | 20,348,950 | -0.18(-7.14%) |
Aug 14, 2018 | 2.573 | 2.589 | 2.523 | 2.540 | 6,409,480 | -0.02(-0.96%) |
Aug 13, 2018 | 2.581 | 2.597 | 2.523 | 2.564 | 13,214,087 | -0.03(-1.27%) |
Aug 10, 2018 | 2.680 | 2.680 | 2.589 | 2.597 | 10,991,383 | -0.07(-2.78%) |
Aug 09, 2018 | 2.721 | 2.754 | 2.647 | 2.672 | 9,344,908 | -0.05(-1.82%) |
Aug 08, 2018 | 2.754 | 2.762 | 2.696 | 2.721 | 7,967,212 | -0.02(-0.60%) |
Aug 07, 2018 | 2.845 | 2.845 | 2.738 | 2.738 | 7,970,734 | -0.07(-2.64%) |
Aug 06, 2018 | 2.812 | 2.853 | 2.812 | 2.812 | 3,643,903 | -0.02(-0.58%) |
Aug 03, 2018 | 2.845 | 2.902 | 2.820 | 2.828 | 7,039,554 | +0.01(+0.29%) |
Aug 02, 2018 | 2.911 | 2.927 | 2.803 | 2.820 | 10,845,249 | -0.12(-4.20%) |