Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.950 | 1.960 | 1.910 | 1.950 | 216,900 | +0.01(+0.52%) |
Nov 29, 2018 | 1.940 | 1.980 | 1.920 | 1.940 | 112,557 | -0.02(-1.02%) |
Nov 28, 2018 | 1.900 | 1.969 | 1.868 | 1.960 | 249,196 | +0.08(+4.26%) |
Nov 27, 2018 | 1.860 | 1.890 | 1.830 | 1.880 | 262,269 | +0.00(+0.00%) |
Nov 26, 2018 | 1.920 | 2.000 | 1.880 | 1.880 | 303,149 | -0.04(-2.08%) |
Nov 23, 2018 | 1.970 | 2.030 | 1.890 | 1.920 | 223,700 | -0.07(-3.52%) |
Nov 21, 2018 | 1.990 | 1.990 | 1.990 | 0 | +0.03(+1.53%) | |
Nov 20, 2018 | 2.000 | 2.030 | 1.915 | 1.960 | 319,460 | -0.04(-2.00%) |
Nov 19, 2018 | 2.020 | 2.110 | 1.990 | 2.000 | 416,052 | -0.02(-0.99%) |
Nov 16, 2018 | 1.950 | 2.040 | 1.950 | 2.020 | 1,348,300 | +0.07(+3.59%) |
Nov 15, 2018 | 1.850 | 1.980 | 1.850 | 1.950 | 812,741 | +0.07(+3.72%) |
Nov 14, 2018 | 2.030 | 2.050 | 1.870 | 1.880 | 1,461,851 | -0.17(-8.29%) |
Nov 13, 2018 | 2.140 | 2.150 | 2.050 | 2.050 | 323,821 | -0.10(-4.65%) |
Nov 12, 2018 | 2.190 | 2.200 | 2.125 | 2.150 | 289,947 | -0.07(-3.15%) |
Nov 09, 2018 | 2.170 | 2.230 | 2.120 | 2.220 | 208,000 | +0.04(+1.83%) |
Nov 08, 2018 | 2.180 | 2.240 | 2.150 | 2.180 | 192,839 | +0.00(+0.00%) |
Nov 07, 2018 | 2.220 | 2.260 | 2.180 | 2.180 | 301,157 | -0.06(-2.68%) |
Nov 06, 2018 | 2.340 | 2.350 | 2.220 | 2.240 | 209,593 | -0.08(-3.45%) |
Nov 05, 2018 | 2.240 | 2.400 | 2.240 | 2.320 | 246,315 | +0.02(+0.87%) |
Nov 02, 2018 | 2.350 | 2.370 | 2.295 | 2.300 | 188,300 | -0.07(-2.95%) |
Nov 01, 2018 | 2.200 | 2.390 | 2.200 | 2.370 | 370,020 | +0.19(+8.47%) |
Oct 31, 2018 | 2.240 | 2.270 | 2.180 | 2.185 | 290,425 | -0.08(-3.74%) |
Oct 30, 2018 | 2.350 | 2.350 | 2.240 | 2.270 | 329,324 | -0.08(-3.40%) |
Oct 29, 2018 | 2.380 | 2.450 | 2.320 | 2.350 | 257,188 | +0.00(+0.00%) |
Oct 26, 2018 | 2.300 | 2.420 | 2.300 | 2.350 | 234,100 | +0.03(+1.29%) |
Oct 25, 2018 | 2.320 | 2.330 | 2.280 | 2.320 | 269,777 | -0.02(-0.85%) |
Oct 24, 2018 | 2.390 | 2.405 | 2.330 | 2.340 | 290,228 | -0.05(-2.09%) |
Oct 23, 2018 | 2.420 | 2.432 | 2.360 | 2.390 | 388,184 | +0.00(+0.00%) |
Oct 22, 2018 | 2.380 | 2.390 | 2.320 | 2.390 | 197,539 | +0.02(+0.63%) |
Oct 19, 2018 | 2.400 | 2.410 | 2.351 | 2.375 | 169,100 | -0.02(-0.63%) |
Oct 18, 2018 | 2.340 | 2.410 | 2.310 | 2.390 | 892,164 | +0.04(+1.70%) |
Oct 17, 2018 | 2.290 | 2.355 | 2.280 | 2.350 | 507,449 | +0.05(+2.17%) |
Oct 16, 2018 | 2.310 | 2.310 | 2.240 | 2.300 | 398,764 | +0.04(+1.77%) |
Oct 15, 2018 | 2.300 | 2.350 | 2.250 | 2.260 | 375,676 | -0.04(-1.74%) |
Oct 12, 2018 | 2.320 | 2.350 | 2.260 | 2.300 | 209,700 | +0.00(+0.00%) |
Oct 11, 2018 | 2.220 | 2.340 | 2.190 | 2.300 | 532,197 | +0.08(+3.60%) |
Oct 10, 2018 | 2.290 | 2.301 | 2.200 | 2.220 | 411,630 | -0.08(-3.48%) |
Oct 09, 2018 | 2.390 | 2.390 | 2.280 | 2.300 | 462,096 | -0.11(-4.56%) |
Oct 08, 2018 | 2.290 | 2.450 | 2.280 | 2.410 | 267,723 | +0.11(+4.78%) |
Oct 05, 2018 | 2.370 | 2.390 | 2.300 | 2.300 | 258,400 | -0.08(-3.36%) |
Oct 04, 2018 | 2.350 | 2.380 | 2.320 | 2.380 | 123,304 | +0.04(+1.71%) |
Oct 03, 2018 | 2.330 | 2.370 | 2.310 | 2.340 | 349,651 | -0.01(-0.43%) |
Oct 02, 2018 | 2.460 | 2.460 | 2.310 | 2.350 | 874,301 | -0.06(-2.49%) |
Oct 01, 2018 | 2.440 | 2.470 | 2.400 | 2.410 | 344,685 | -0.06(-2.43%) |
Sep 28, 2018 | 2.410 | 2.470 | 2.410 | 2.470 | 549,800 | +0.06(+2.49%) |
Sep 27, 2018 | 2.440 | 2.460 | 2.400 | 2.410 | 382,519 | -0.07(-2.82%) |
Sep 26, 2018 | 2.550 | 2.550 | 2.440 | 2.480 | 492,491 | -0.09(-3.50%) |
Sep 25, 2018 | 2.560 | 2.580 | 2.520 | 2.570 | 444,940 | +0.03(+1.18%) |
Sep 24, 2018 | 2.570 | 2.590 | 2.530 | 2.540 | 364,181 | -0.04(-1.55%) |
Sep 21, 2018 | 2.690 | 2.690 | 2.540 | 2.580 | 468,900 | -0.05(-1.90%) |
Sep 20, 2018 | 2.680 | 2.730 | 2.630 | 2.630 | 210,764 | -0.04(-1.50%) |
Sep 19, 2018 | 2.660 | 2.730 | 2.660 | 2.670 | 200,837 | +0.00(+0.00%) |
Sep 18, 2018 | 2.650 | 2.680 | 2.620 | 2.670 | 103,800 | +0.04(+1.52%) |
Sep 17, 2018 | 2.600 | 2.670 | 2.600 | 2.630 | 167,056 | +0.01(+0.38%) |
Sep 14, 2018 | 2.680 | 2.680 | 2.600 | 2.620 | 198,100 | -0.04(-1.50%) |
Sep 13, 2018 | 2.720 | 2.720 | 2.620 | 2.660 | 250,295 | -0.02(-0.75%) |
Sep 12, 2018 | 2.560 | 2.700 | 2.560 | 2.680 | 337,179 | +0.10(+3.88%) |
Sep 11, 2018 | 2.570 | 2.590 | 2.530 | 2.580 | 173,929 | +0.01(+0.39%) |
Sep 10, 2018 | 2.600 | 2.640 | 2.570 | 2.570 | 199,783 | -0.03(-1.15%) |
Sep 07, 2018 | 2.550 | 2.640 | 2.550 | 2.600 | 246,300 | +0.01(+0.39%) |
Sep 06, 2018 | 2.600 | 2.660 | 2.580 | 2.590 | 300,332 | +0.01(+0.39%) |
Sep 05, 2018 | 2.550 | 2.640 | 2.550 | 2.580 | 157,505 | +0.00(+0.00%) |