Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.970 | 2.014 | 1.938 | 1.938 | 352,239 | -0.02(-1.23%) |
Nov 29, 2018 | 2.002 | 2.066 | 1.930 | 1.962 | 125,302 | -0.04(-2.01%) |
Nov 28, 2018 | 1.970 | 2.066 | 1.970 | 2.002 | 164,046 | +0.03(+1.63%) |
Nov 27, 2018 | 2.018 | 2.066 | 1.954 | 1.970 | 98,142 | -0.06(-3.16%) |
Nov 26, 2018 | 2.026 | 2.106 | 1.986 | 2.034 | 157,638 | +0.05(+2.43%) |
Nov 23, 2018 | 2.106 | 2.163 | 1.986 | 1.986 | 71,020 | -0.13(-6.08%) |
Nov 21, 2018 | 2.115 | 2.115 | 2.115 | 0 | +0.01(+0.38%) | |
Nov 20, 2018 | 2.171 | 2.171 | 2.074 | 2.106 | 141,490 | -0.06(-2.96%) |
Nov 19, 2018 | 2.066 | 2.219 | 2.066 | 2.171 | 164,664 | +0.06(+2.66%) |
Nov 16, 2018 | 2.211 | 2.259 | 2.090 | 2.115 | 90,423 | -0.11(-5.05%) |
Nov 15, 2018 | 2.147 | 2.251 | 2.098 | 2.227 | 138,640 | +0.09(+4.14%) |
Nov 14, 2018 | 2.299 | 2.299 | 2.058 | 2.139 | 208,491 | -0.16(-6.99%) |
Nov 13, 2018 | 2.283 | 2.420 | 2.211 | 2.299 | 345,123 | +0.10(+4.38%) |
Nov 12, 2018 | 2.332 | 2.344 | 2.147 | 2.203 | 193,577 | -0.08(-3.52%) |
Nov 09, 2018 | 2.195 | 2.468 | 2.195 | 2.283 | 554,230 | +0.06(+2.90%) |
Nov 08, 2018 | 2.203 | 2.468 | 2.098 | 2.219 | 733,203 | +0.38(+20.52%) |
Nov 07, 2018 | 1.833 | 1.889 | 1.809 | 1.841 | 186,260 | +0.01(+0.44%) |
Nov 06, 2018 | 1.809 | 1.865 | 1.745 | 1.833 | 157,681 | +0.02(+0.88%) |
Nov 05, 2018 | 1.841 | 1.897 | 1.785 | 1.817 | 192,164 | -0.02(-1.31%) |
Nov 02, 2018 | 1.881 | 1.930 | 1.833 | 1.841 | 191,667 | -0.04(-2.14%) |
Nov 01, 2018 | 1.833 | 1.922 | 1.833 | 1.881 | 120,709 | +0.05(+2.63%) |
Oct 31, 2018 | 1.889 | 1.897 | 1.793 | 1.833 | 99,252 | -0.02(-0.87%) |
Oct 30, 2018 | 1.777 | 1.865 | 1.721 | 1.849 | 92,005 | +0.06(+3.60%) |
Oct 29, 2018 | 1.897 | 1.954 | 1.721 | 1.785 | 305,709 | -0.11(-5.93%) |
Oct 26, 2018 | 1.849 | 1.962 | 1.801 | 1.897 | 170,771 | +0.02(+1.29%) |
Oct 25, 2018 | 1.970 | 2.010 | 1.841 | 1.873 | 203,327 | -0.09(-4.51%) |
Oct 24, 2018 | 2.058 | 2.090 | 1.930 | 1.962 | 202,433 | -0.10(-4.69%) |
Oct 23, 2018 | 2.098 | 2.102 | 2.034 | 2.058 | 93,603 | -0.06(-2.66%) |
Oct 22, 2018 | 2.098 | 2.202 | 2.098 | 2.115 | 151,877 | +0.00(+0.00%) |
Oct 19, 2018 | 2.139 | 2.195 | 2.098 | 2.115 | 127,487 | -0.04(-1.87%) |
Oct 18, 2018 | 2.195 | 2.199 | 2.099 | 2.155 | 116,805 | -0.04(-1.83%) |
Oct 17, 2018 | 2.179 | 2.219 | 2.155 | 2.195 | 163,624 | +0.01(+0.37%) |
Oct 16, 2018 | 2.098 | 2.211 | 2.098 | 2.187 | 165,107 | +0.09(+4.21%) |
Oct 15, 2018 | 2.042 | 2.123 | 2.010 | 2.098 | 138,364 | +0.06(+2.76%) |
Oct 12, 2018 | 2.058 | 2.090 | 2.010 | 2.042 | 171,642 | +0.00(+0.00%) |
Oct 11, 2018 | 2.106 | 2.131 | 2.018 | 2.042 | 176,262 | -0.10(-4.51%) |
Oct 10, 2018 | 2.203 | 2.251 | 2.098 | 2.139 | 277,306 | -0.06(-2.92%) |
Oct 09, 2018 | 2.195 | 2.227 | 2.171 | 2.203 | 308,136 | +0.00(+0.00%) |
Oct 08, 2018 | 2.163 | 2.219 | 2.098 | 2.203 | 191,582 | +0.03(+1.48%) |
Oct 05, 2018 | 2.203 | 2.227 | 2.155 | 2.171 | 254,851 | -0.03(-1.46%) |
Oct 04, 2018 | 2.155 | 2.235 | 2.155 | 2.203 | 240,646 | +0.05(+2.24%) |
Oct 03, 2018 | 2.131 | 2.203 | 2.106 | 2.155 | 347,181 | +0.06(+3.08%) |
Oct 02, 2018 | 2.147 | 2.203 | 2.090 | 2.090 | 209,600 | -0.07(-3.35%) |
Oct 01, 2018 | 2.251 | 2.275 | 2.058 | 2.163 | 520,618 | -0.12(-5.28%) |
Sep 28, 2018 | 2.364 | 2.364 | 2.267 | 2.283 | 270,771 | -0.08(-3.40%) |
Sep 27, 2018 | 2.316 | 2.412 | 2.291 | 2.364 | 307,066 | +0.05(+2.08%) |
Sep 26, 2018 | 2.356 | 2.372 | 2.291 | 2.316 | 196,920 | -0.02(-1.03%) |
Sep 25, 2018 | 2.348 | 2.388 | 2.332 | 2.340 | 231,270 | -0.01(-0.34%) |
Sep 24, 2018 | 2.436 | 2.476 | 2.332 | 2.348 | 328,621 | -0.10(-4.26%) |
Sep 21, 2018 | 2.533 | 2.549 | 2.396 | 2.452 | 409,204 | -0.10(-3.79%) |
Sep 20, 2018 | 2.460 | 2.581 | 2.432 | 2.549 | 424,905 | +0.12(+4.97%) |
Sep 19, 2018 | 2.372 | 2.436 | 2.332 | 2.428 | 336,220 | +0.09(+3.78%) |
Sep 18, 2018 | 2.299 | 2.436 | 2.291 | 2.340 | 351,545 | +0.06(+2.83%) |
Sep 17, 2018 | 2.340 | 2.396 | 2.203 | 2.275 | 712,308 | -0.08(-3.41%) |
Sep 14, 2018 | 2.340 | 2.400 | 2.332 | 2.356 | 282,712 | -0.01(-0.34%) |
Sep 13, 2018 | 2.452 | 2.484 | 2.340 | 2.364 | 324,447 | -0.08(-3.29%) |
Sep 12, 2018 | 2.565 | 2.621 | 2.436 | 2.444 | 317,446 | -0.11(-4.40%) |
Sep 11, 2018 | 2.589 | 2.653 | 2.525 | 2.557 | 513,587 | -0.02(-0.63%) |
Sep 10, 2018 | 2.589 | 2.597 | 2.460 | 2.573 | 331,167 | -0.02(-0.62%) |
Sep 07, 2018 | 2.444 | 2.597 | 2.436 | 2.589 | 469,031 | +0.16(+6.62%) |
Sep 06, 2018 | 2.492 | 2.541 | 2.388 | 2.428 | 279,290 | -0.04(-1.63%) |
Sep 05, 2018 | 2.476 | 2.541 | 2.420 | 2.468 | 563,010 | -0.02(-0.97%) |