Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.596 | 2.672 | 2.547 | 2.637 | 404,615 | +0.08(+2.97%) |
Oct 30, 2018 | 2.554 | 2.609 | 2.457 | 2.561 | 610,954 | +0.00(+0.00%) |
Oct 29, 2018 | 2.589 | 2.686 | 2.547 | 2.561 | 204,029 | -0.02(-0.80%) |
Oct 26, 2018 | 2.561 | 2.603 | 2.506 | 2.582 | 222,636 | +0.01(+0.27%) |
Oct 25, 2018 | 2.492 | 2.596 | 2.485 | 2.575 | 439,673 | +0.13(+5.38%) |
Oct 24, 2018 | 2.644 | 2.658 | 2.423 | 2.443 | 1,178,835 | -0.21(-8.07%) |
Oct 23, 2018 | 2.616 | 2.699 | 2.564 | 2.658 | 492,933 | -0.03(-1.03%) |
Oct 22, 2018 | 2.734 | 2.831 | 2.665 | 2.686 | 854,985 | +0.05(+1.84%) |
Oct 19, 2018 | 2.734 | 2.762 | 2.616 | 2.637 | 309,755 | -0.08(-2.81%) |
Oct 18, 2018 | 2.720 | 2.762 | 2.686 | 2.713 | 627,284 | -0.03(-1.26%) |
Oct 17, 2018 | 2.734 | 2.755 | 2.686 | 2.748 | 85,477 | +0.01(+0.51%) |
Oct 16, 2018 | 2.692 | 2.755 | 2.657 | 2.734 | 130,169 | +0.06(+2.07%) |
Oct 15, 2018 | 2.734 | 2.744 | 2.665 | 2.679 | 159,431 | -0.05(-1.78%) |
Oct 12, 2018 | 2.692 | 2.810 | 2.672 | 2.727 | 274,792 | +0.08(+3.14%) |
Oct 11, 2018 | 2.644 | 2.699 | 2.616 | 2.644 | 179,730 | -0.01(-0.26%) |
Oct 10, 2018 | 2.817 | 2.822 | 2.648 | 2.651 | 355,901 | -0.19(-6.81%) |
Oct 09, 2018 | 2.852 | 2.914 | 2.838 | 2.845 | 241,056 | -0.03(-0.96%) |
Oct 08, 2018 | 2.852 | 2.886 | 2.789 | 2.872 | 318,825 | -0.01(-0.24%) |
Oct 05, 2018 | 2.879 | 2.900 | 2.852 | 2.879 | 347,174 | -0.01(-0.48%) |
Oct 04, 2018 | 2.872 | 2.991 | 2.872 | 2.893 | 499,356 | +0.02(+0.72%) |
Oct 03, 2018 | 2.838 | 2.888 | 2.838 | 2.872 | 217,597 | +0.03(+1.22%) |
Oct 02, 2018 | 2.907 | 2.942 | 2.824 | 2.838 | 381,079 | -0.05(-1.68%) |
Oct 01, 2018 | 2.872 | 2.956 | 2.872 | 2.886 | 412,928 | +0.03(+1.21%) |
Sep 28, 2018 | 2.734 | 2.866 | 2.734 | 2.852 | 641,471 | +0.12(+4.30%) |
Sep 27, 2018 | 2.720 | 2.755 | 2.720 | 2.734 | 160,258 | +0.03(+1.28%) |
Sep 26, 2018 | 2.727 | 2.845 | 2.692 | 2.699 | 813,428 | -0.02(-0.76%) |
Sep 25, 2018 | 2.692 | 2.741 | 2.679 | 2.720 | 163,979 | +0.02(+0.77%) |
Sep 24, 2018 | 2.741 | 2.769 | 2.672 | 2.699 | 279,558 | -0.03(-1.01%) |
Sep 21, 2018 | 2.720 | 2.782 | 2.713 | 2.727 | 270,458 | +0.02(+0.77%) |
Sep 20, 2018 | 2.741 | 2.741 | 2.665 | 2.706 | 182,068 | +0.02(+0.77%) |
Sep 19, 2018 | 2.692 | 2.734 | 2.658 | 2.686 | 198,211 | -0.01(-0.51%) |
Sep 18, 2018 | 2.672 | 2.713 | 2.665 | 2.699 | 244,756 | +0.05(+1.83%) |
Sep 17, 2018 | 2.831 | 2.831 | 2.630 | 2.651 | 307,451 | -0.08(-2.79%) |
Sep 14, 2018 | 2.699 | 2.741 | 2.630 | 2.727 | 234,050 | +0.06(+2.07%) |
Sep 13, 2018 | 2.637 | 2.672 | 2.630 | 2.672 | 243,627 | +0.04(+1.58%) |
Sep 12, 2018 | 2.699 | 2.699 | 2.623 | 2.630 | 386,891 | -0.03(-1.04%) |
Sep 11, 2018 | 2.644 | 2.699 | 2.637 | 2.658 | 469,694 | -0.02(-0.78%) |
Sep 10, 2018 | 2.720 | 2.741 | 2.672 | 2.679 | 332,423 | -0.03(-1.02%) |
Sep 07, 2018 | 2.706 | 2.755 | 2.699 | 2.706 | 372,891 | -0.01(-0.51%) |
Sep 06, 2018 | 2.810 | 2.810 | 2.699 | 2.720 | 287,978 | -0.08(-2.96%) |
Sep 05, 2018 | 2.879 | 2.900 | 2.789 | 2.803 | 507,477 | -0.09(-3.11%) |
Sep 04, 2018 | 2.956 | 2.956 | 2.872 | 2.893 | 517,186 | -0.06(-1.88%) |
Aug 31, 2018 | 2.949 | 2.949 | 2.949 | 0 | -0.03(-1.16%) | |
Aug 30, 2018 | 3.059 | 3.066 | 2.962 | 2.983 | 215,424 | -0.05(-1.60%) |
Aug 29, 2018 | 3.025 | 3.052 | 2.997 | 3.032 | 373,962 | +0.03(+1.15%) |
Aug 28, 2018 | 2.976 | 3.066 | 2.976 | 2.997 | 294,607 | +0.03(+0.93%) |
Aug 27, 2018 | 2.983 | 3.004 | 2.942 | 2.969 | 155,847 | -0.01(-0.23%) |
Aug 24, 2018 | 2.956 | 3.018 | 2.956 | 2.976 | 168,025 | +0.02(+0.70%) |
Aug 23, 2018 | 3.011 | 3.073 | 2.942 | 2.956 | 238,503 | -0.06(-1.84%) |
Aug 22, 2018 | 2.942 | 3.032 | 2.928 | 3.011 | 397,322 | +0.13(+4.57%) |
Aug 21, 2018 | 2.831 | 2.935 | 2.831 | 2.879 | 256,126 | +0.01(+0.48%) |
Aug 20, 2018 | 2.796 | 2.907 | 2.796 | 2.866 | 168,129 | +0.03(+1.22%) |
Aug 17, 2018 | 2.810 | 2.852 | 2.755 | 2.831 | 137,107 | +0.01(+0.49%) |
Aug 16, 2018 | 2.782 | 2.914 | 2.776 | 2.817 | 275,312 | +0.03(+1.24%) |
Aug 15, 2018 | 2.838 | 2.852 | 2.762 | 2.782 | 401,744 | -0.08(-2.90%) |
Aug 14, 2018 | 2.824 | 2.900 | 2.817 | 2.866 | 272,231 | +0.04(+1.47%) |
Aug 13, 2018 | 2.928 | 2.962 | 2.777 | 2.824 | 386,882 | -0.08(-2.86%) |
Aug 10, 2018 | 2.866 | 2.990 | 2.866 | 2.907 | 322,036 | +0.03(+1.20%) |
Aug 09, 2018 | 2.886 | 2.907 | 2.827 | 2.872 | 308,692 | -0.02(-0.72%) |
Aug 08, 2018 | 2.872 | 2.913 | 2.866 | 2.893 | 445,737 | +0.03(+0.97%) |
Aug 07, 2018 | 3.052 | 3.052 | 2.845 | 2.866 | 984,430 | -0.15(-4.83%) |
Aug 06, 2018 | 2.997 | 3.032 | 2.969 | 3.011 | 175,407 | +0.01(+0.23%) |
Aug 03, 2018 | 3.046 | 3.056 | 2.969 | 3.004 | 267,568 | -0.06(-1.81%) |
Aug 02, 2018 | 3.011 | 3.101 | 3.011 | 3.059 | 262,393 | +0.01(+0.23%) |