Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.950 | 2.040 | 1.930 | 2.030 | 15,042 | +0.07(+3.57%) |
Oct 30, 2018 | 1.970 | 2.040 | 1.950 | 1.960 | 5,948 | -0.02(-1.01%) |
Oct 29, 2018 | 2.010 | 2.010 | 1.940 | 1.980 | 3,676 | -0.01(-0.50%) |
Oct 26, 2018 | 1.990 | 1.990 | 1.930 | 1.990 | 19,800 | +0.09(+4.74%) |
Oct 25, 2018 | 1.980 | 1.994 | 1.900 | 1.900 | 18,556 | -0.09(-4.52%) |
Oct 24, 2018 | 2.130 | 2.230 | 1.950 | 1.990 | 19,910 | -0.15(-7.01%) |
Oct 23, 2018 | 2.170 | 2.240 | 2.022 | 2.140 | 35,128 | -0.04(-1.83%) |
Oct 22, 2018 | 2.210 | 2.240 | 2.175 | 2.180 | 4,204 | -0.04(-1.80%) |
Oct 19, 2018 | 2.360 | 2.410 | 2.180 | 2.220 | 61,500 | -0.14(-5.93%) |
Oct 18, 2018 | 2.380 | 2.590 | 2.300 | 2.360 | 49,589 | +0.03(+1.29%) |
Oct 17, 2018 | 2.270 | 2.390 | 2.250 | 2.330 | 36,142 | +0.07(+3.10%) |
Oct 16, 2018 | 2.260 | 2.300 | 2.250 | 2.260 | 8,413 | +0.06(+2.73%) |
Oct 15, 2018 | 2.310 | 2.371 | 2.200 | 2.200 | 38,216 | -0.19(-7.95%) |
Oct 12, 2018 | 2.170 | 2.460 | 2.170 | 2.390 | 114,300 | +0.22(+10.14%) |
Oct 11, 2018 | 2.170 | 2.260 | 2.160 | 2.170 | 30,055 | -0.02(-0.91%) |
Oct 10, 2018 | 2.200 | 2.320 | 2.160 | 2.190 | 25,457 | -0.01(-0.45%) |
Oct 09, 2018 | 2.170 | 2.240 | 2.170 | 2.200 | 4,820 | +0.04(+1.85%) |
Oct 08, 2018 | 2.150 | 2.245 | 2.150 | 2.160 | 23,136 | +0.00(+0.00%) |
Oct 05, 2018 | 2.190 | 2.230 | 2.160 | 2.160 | 14,900 | -0.05(-2.26%) |
Oct 04, 2018 | 2.170 | 2.245 | 2.170 | 2.210 | 8,571 | +0.03(+1.38%) |
Oct 03, 2018 | 2.390 | 2.430 | 2.150 | 2.180 | 38,231 | -0.25(-10.29%) |
Oct 02, 2018 | 2.450 | 2.460 | 2.325 | 2.430 | 24,842 | +0.01(+0.41%) |
Oct 01, 2018 | 2.420 | 2.500 | 2.420 | 2.420 | 24,527 | +0.00(+0.00%) |
Sep 28, 2018 | 2.550 | 2.570 | 2.400 | 2.420 | 26,500 | -0.15(-5.84%) |
Sep 27, 2018 | 2.580 | 2.590 | 2.530 | 2.570 | 14,611 | +0.04(+1.58%) |
Sep 26, 2018 | 2.630 | 2.630 | 2.520 | 2.530 | 20,805 | -0.11(-4.17%) |
Sep 25, 2018 | 2.790 | 2.790 | 2.530 | 2.640 | 75,533 | +0.03(+1.15%) |
Sep 24, 2018 | 2.660 | 2.700 | 2.560 | 2.610 | 34,951 | -0.02(-0.76%) |
Sep 21, 2018 | 2.680 | 2.780 | 2.630 | 2.630 | 23,700 | -0.04(-1.50%) |
Sep 20, 2018 | 2.680 | 2.700 | 2.590 | 2.670 | 14,814 | +0.09(+3.45%) |
Sep 19, 2018 | 2.680 | 2.830 | 2.560 | 2.581 | 54,098 | -0.09(-3.33%) |
Sep 18, 2018 | 2.950 | 2.970 | 2.560 | 2.670 | 98,782 | -0.23(-7.93%) |
Sep 17, 2018 | 2.880 | 3.000 | 2.850 | 2.900 | 34,790 | +0.00(+0.00%) |
Sep 14, 2018 | 2.910 | 3.000 | 2.810 | 2.900 | 62,700 | -0.03(-1.02%) |
Sep 13, 2018 | 3.120 | 3.230 | 2.860 | 2.930 | 112,619 | -0.21(-6.69%) |
Sep 12, 2018 | 2.880 | 3.175 | 2.848 | 3.140 | 200,335 | +0.29(+10.18%) |
Sep 11, 2018 | 3.120 | 3.240 | 2.850 | 2.850 | 97,971 | -0.23(-7.47%) |
Sep 10, 2018 | 3.029 | 3.269 | 3.029 | 3.080 | 119,591 | +0.07(+2.33%) |
Sep 07, 2018 | 2.950 | 3.170 | 2.920 | 3.010 | 158,400 | +0.07(+2.38%) |
Sep 06, 2018 | 2.880 | 2.940 | 2.880 | 2.940 | 11,586 | +0.05(+1.73%) |
Sep 05, 2018 | 2.870 | 2.950 | 2.862 | 2.890 | 21,346 | -0.06(-2.03%) |
Sep 04, 2018 | 2.910 | 2.950 | 2.820 | 2.950 | 43,919 | +0.15(+5.36%) |
Aug 31, 2018 | 2.800 | 2.800 | 2.800 | 0 | -0.14(-4.76%) | |
Aug 30, 2018 | 2.930 | 2.950 | 2.850 | 2.940 | 5,151 | -0.01(-0.34%) |
Aug 29, 2018 | 2.950 | 2.970 | 2.840 | 2.950 | 27,891 | +0.01(+0.34%) |
Aug 28, 2018 | 2.850 | 2.953 | 2.780 | 2.940 | 14,559 | +0.11(+3.89%) |
Aug 27, 2018 | 2.820 | 2.930 | 2.820 | 2.830 | 9,990 | +0.02(+0.71%) |
Aug 24, 2018 | 2.850 | 2.950 | 2.810 | 2.810 | 7,800 | +0.06(+2.18%) |
Aug 23, 2018 | 2.840 | 2.930 | 2.750 | 2.750 | 8,319 | -0.17(-5.82%) |
Aug 22, 2018 | 2.900 | 3.000 | 2.900 | 2.920 | 28,255 | +0.04(+1.39%) |
Aug 21, 2018 | 2.780 | 3.030 | 2.780 | 2.880 | 46,507 | +0.08(+2.86%) |
Aug 20, 2018 | 2.800 | 2.970 | 2.710 | 2.800 | 9,591 | -0.03(-1.06%) |
Aug 17, 2018 | 2.900 | 3.040 | 2.700 | 2.830 | 46,900 | -0.09(-3.08%) |
Aug 16, 2018 | 2.640 | 2.920 | 2.640 | 2.920 | 33,191 | +0.27(+10.19%) |
Aug 15, 2018 | 2.630 | 2.650 | 2.560 | 2.650 | 13,650 | +0.05(+1.92%) |
Aug 14, 2018 | 2.630 | 2.654 | 2.580 | 2.600 | 3,266 | +0.04(+1.56%) |
Aug 13, 2018 | 2.610 | 2.700 | 2.510 | 2.560 | 9,344 | -0.07(-2.66%) |
Aug 10, 2018 | 2.660 | 2.680 | 2.620 | 2.630 | 10,800 | -0.05(-1.87%) |
Aug 09, 2018 | 2.570 | 2.700 | 2.570 | 2.680 | 62,224 | +0.03(+1.13%) |
Aug 08, 2018 | 2.670 | 2.700 | 2.570 | 2.650 | 17,751 | +0.05(+1.92%) |
Aug 07, 2018 | 2.610 | 2.727 | 2.570 | 2.600 | 18,547 | +0.02(+0.78%) |
Aug 06, 2018 | 2.800 | 3.340 | 2.580 | 2.580 | 293,987 | -0.24(-8.51%) |
Aug 03, 2018 | 2.640 | 2.850 | 2.490 | 2.820 | 78,700 | +0.26(+10.16%) |
Aug 02, 2018 | 2.610 | 2.610 | 2.540 | 2.560 | 5,502 | -0.07(-2.66%) |