Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.550 | 2.560 | 2.500 | 2.520 | 272,096 | -0.02(-0.79%) |
Nov 29, 2018 | 2.610 | 2.630 | 2.480 | 2.540 | 499,867 | -0.03(-1.17%) |
Nov 28, 2018 | 2.640 | 2.680 | 2.500 | 2.570 | 898,287 | +0.07(+2.80%) |
Nov 27, 2018 | 2.520 | 2.540 | 2.450 | 2.500 | 623,454 | -0.03(-1.19%) |
Nov 26, 2018 | 2.560 | 2.640 | 2.510 | 2.530 | 690,603 | -0.06(-2.32%) |
Nov 23, 2018 | 2.540 | 2.590 | 2.490 | 2.590 | 186,117 | +0.04(+1.57%) |
Nov 22, 2018 | 2.490 | 2.590 | 2.480 | 2.550 | 268,518 | +0.05(+2.00%) |
Nov 21, 2018 | 2.550 | 2.660 | 2.480 | 2.500 | 493,959 | -0.04(-1.57%) |
Nov 20, 2018 | 2.560 | 2.590 | 2.460 | 2.540 | 204,149 | -0.01(-0.39%) |
Nov 19, 2018 | 2.450 | 2.600 | 2.380 | 2.550 | 321,576 | +0.07(+2.82%) |
Nov 16, 2018 | 2.510 | 2.600 | 2.480 | 2.480 | 326,912 | -0.04(-1.59%) |
Nov 15, 2018 | 2.370 | 2.540 | 2.370 | 2.520 | 488,645 | +0.19(+8.15%) |
Nov 14, 2018 | 2.240 | 2.360 | 2.190 | 2.330 | 842,764 | +0.09(+4.02%) |
Nov 13, 2018 | 2.500 | 2.520 | 2.240 | 2.240 | 708,652 | -0.29(-11.46%) |
Nov 12, 2018 | 2.600 | 2.620 | 2.500 | 2.530 | 291,987 | -0.11(-4.17%) |
Nov 09, 2018 | 2.670 | 2.680 | 2.520 | 2.640 | 271,334 | -0.09(-3.30%) |
Nov 08, 2018 | 2.650 | 2.770 | 2.580 | 2.730 | 383,241 | +0.05(+1.87%) |
Nov 07, 2018 | 2.750 | 2.790 | 2.670 | 2.680 | 213,829 | -0.05(-1.83%) |
Nov 06, 2018 | 2.750 | 2.850 | 2.720 | 2.730 | 430,719 | -0.04(-1.44%) |
Nov 05, 2018 | 2.850 | 2.870 | 2.690 | 2.770 | 427,071 | -0.08(-2.81%) |
Nov 02, 2018 | 2.840 | 2.860 | 2.710 | 2.850 | 399,826 | +0.11(+4.01%) |
Nov 01, 2018 | 2.720 | 2.870 | 2.710 | 2.740 | 487,222 | +0.07(+2.62%) |
Oct 31, 2018 | 2.710 | 2.730 | 2.640 | 2.670 | 621,168 | -0.05(-1.84%) |
Oct 30, 2018 | 2.750 | 2.860 | 2.670 | 2.720 | 613,760 | -0.02(-0.73%) |
Oct 29, 2018 | 2.780 | 2.880 | 2.720 | 2.740 | 677,086 | -0.05(-1.79%) |
Oct 26, 2018 | 2.940 | 2.970 | 2.760 | 2.790 | 913,004 | -0.14(-4.78%) |
Oct 25, 2018 | 3.160 | 3.170 | 2.900 | 2.930 | 997,379 | -0.24(-7.57%) |
Oct 24, 2018 | 3.150 | 3.240 | 3.120 | 3.170 | 848,370 | -0.02(-0.63%) |
Oct 23, 2018 | 3.210 | 3.340 | 3.070 | 3.190 | 1,443,905 | +0.12(+3.91%) |
Oct 22, 2018 | 3.200 | 3.230 | 3.030 | 3.070 | 1,413,384 | -0.13(-4.06%) |
Oct 19, 2018 | 3.120 | 3.440 | 3.090 | 3.200 | 1,708,084 | +0.09(+2.89%) |
Oct 18, 2018 | 2.870 | 3.200 | 2.790 | 3.110 | 2,163,536 | +0.25(+8.74%) |
Oct 17, 2018 | 2.630 | 2.880 | 2.590 | 2.860 | 1,455,872 | +0.25(+9.58%) |
Oct 16, 2018 | 2.600 | 2.670 | 2.530 | 2.610 | 609,954 | -0.02(-0.76%) |
Oct 15, 2018 | 2.620 | 2.700 | 2.600 | 2.630 | 518,018 | +0.07(+2.73%) |
Oct 12, 2018 | 2.810 | 2.840 | 2.560 | 2.560 | 814,502 | -0.19(-6.91%) |
Oct 11, 2018 | 2.600 | 2.820 | 2.520 | 2.750 | 1,336,808 | +0.18(+7.00%) |
Oct 10, 2018 | 2.610 | 2.650 | 2.510 | 2.570 | 449,216 | -0.05(-1.91%) |
Oct 09, 2018 | 2.680 | 2.710 | 2.610 | 2.620 | 386,020 | -0.06(-2.24%) |
Oct 05, 2018 | 2.680 | 2.680 | 2.680 | 0 | +0.10(+3.88%) | |
Oct 04, 2018 | 2.750 | 2.780 | 2.540 | 2.580 | 509,464 | -0.18(-6.52%) |
Oct 03, 2018 | 2.670 | 2.800 | 2.620 | 2.760 | 1,121,388 | +0.04(+1.47%) |
Oct 02, 2018 | 2.350 | 2.740 | 2.340 | 2.720 | 2,068,857 | +0.42(+18.26%) |
Oct 01, 2018 | 2.320 | 2.350 | 2.280 | 2.300 | 457,314 | -0.05(-2.13%) |
Sep 28, 2018 | 2.250 | 2.380 | 2.250 | 2.350 | 301,861 | +0.08(+3.52%) |
Sep 27, 2018 | 2.320 | 2.350 | 2.240 | 2.270 | 501,371 | -0.07(-2.99%) |
Sep 26, 2018 | 2.380 | 2.390 | 2.220 | 2.340 | 929,530 | -0.01(-0.43%) |
Sep 25, 2018 | 2.420 | 2.420 | 2.320 | 2.350 | 385,821 | -0.03(-1.26%) |
Sep 24, 2018 | 2.360 | 2.420 | 2.260 | 2.380 | 729,110 | +0.02(+0.85%) |
Sep 21, 2018 | 2.410 | 2.410 | 2.310 | 2.360 | 2,054,297 | -0.05(-2.07%) |
Sep 20, 2018 | 2.440 | 2.480 | 2.340 | 2.410 | 678,534 | +0.00(+0.00%) |
Sep 19, 2018 | 2.590 | 2.590 | 2.360 | 2.410 | 1,363,984 | -0.15(-5.86%) |
Sep 18, 2018 | 2.660 | 2.670 | 2.550 | 2.560 | 822,083 | -0.06(-2.29%) |
Sep 17, 2018 | 2.420 | 2.690 | 2.420 | 2.620 | 1,339,920 | +0.24(+10.08%) |
Sep 14, 2018 | 2.330 | 2.410 | 2.330 | 2.380 | 194,171 | +0.07(+3.03%) |
Sep 13, 2018 | 2.370 | 2.460 | 2.260 | 2.310 | 513,433 | -0.03(-1.28%) |
Sep 12, 2018 | 2.310 | 2.350 | 2.280 | 2.340 | 320,140 | +0.03(+1.30%) |
Sep 11, 2018 | 2.390 | 2.390 | 2.260 | 2.310 | 442,181 | -0.10(-4.15%) |
Sep 10, 2018 | 2.420 | 2.550 | 2.360 | 2.410 | 1,208,921 | +0.00(+0.00%) |
Sep 07, 2018 | 2.290 | 2.460 | 2.240 | 2.410 | 1,140,087 | +0.15(+6.64%) |
Sep 06, 2018 | 2.080 | 2.310 | 2.060 | 2.260 | 1,637,091 | +0.18(+8.65%) |
Sep 05, 2018 | 2.100 | 2.100 | 2.020 | 2.080 | 283,834 | -0.02(-0.95%) |