Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.170 | 2.210 | 2.075 | 2.120 | 3,898,000 | -0.06(-2.75%) |
Nov 29, 2018 | 2.040 | 2.240 | 2.040 | 2.180 | 7,609,807 | +0.12(+5.83%) |
Nov 28, 2018 | 1.970 | 2.080 | 1.950 | 2.060 | 4,040,592 | +0.09(+4.57%) |
Nov 27, 2018 | 1.940 | 2.000 | 1.940 | 1.970 | 1,878,913 | +0.01(+0.51%) |
Nov 26, 2018 | 2.010 | 2.010 | 1.930 | 1.960 | 2,297,962 | -0.03(-1.51%) |
Nov 23, 2018 | 1.990 | 2.005 | 1.950 | 1.990 | 967,400 | +0.00(+0.00%) |
Nov 21, 2018 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 2.060 | 2.100 | 1.950 | 1.990 | 3,694,508 | -0.09(-4.33%) |
Nov 19, 2018 | 2.140 | 2.160 | 2.060 | 2.080 | 2,360,280 | -0.05(-2.35%) |
Nov 16, 2018 | 2.160 | 2.220 | 2.120 | 2.130 | 3,740,100 | -0.03(-1.39%) |
Nov 15, 2018 | 2.030 | 2.190 | 2.000 | 2.160 | 7,216,962 | +0.13(+6.40%) |
Nov 14, 2018 | 2.000 | 2.100 | 2.000 | 2.030 | 3,113,147 | +0.03(+1.50%) |
Nov 13, 2018 | 1.960 | 2.050 | 1.950 | 2.000 | 3,669,580 | -0.01(-0.50%) |
Nov 12, 2018 | 2.000 | 2.040 | 1.980 | 2.010 | 2,484,299 | +0.00(+0.00%) |
Nov 09, 2018 | 1.970 | 2.060 | 1.960 | 2.010 | 2,837,900 | +0.04(+2.03%) |
Nov 08, 2018 | 2.050 | 2.090 | 1.950 | 1.970 | 2,583,752 | -0.07(-3.43%) |
Nov 07, 2018 | 2.010 | 2.100 | 1.990 | 2.040 | 5,168,723 | +0.03(+1.49%) |
Nov 06, 2018 | 2.000 | 2.010 | 1.950 | 2.010 | 3,760,618 | +0.03(+1.52%) |
Nov 05, 2018 | 1.910 | 2.020 | 1.910 | 1.980 | 3,826,698 | +0.06(+3.13%) |
Nov 02, 2018 | 1.880 | 1.940 | 1.850 | 1.920 | 2,639,800 | +0.04(+2.13%) |
Nov 01, 2018 | 1.820 | 1.940 | 1.760 | 1.880 | 5,946,018 | -0.08(-4.08%) |
Oct 31, 2018 | 1.960 | 2.010 | 1.920 | 1.960 | 3,731,467 | +0.02(+1.03%) |
Oct 30, 2018 | 1.860 | 1.950 | 1.840 | 1.940 | 3,999,110 | +0.09(+4.86%) |
Oct 29, 2018 | 1.900 | 1.945 | 1.815 | 1.850 | 2,082,078 | -0.03(-1.60%) |
Oct 26, 2018 | 1.870 | 1.930 | 1.820 | 1.880 | 2,504,400 | -0.02(-1.05%) |
Oct 25, 2018 | 1.940 | 1.960 | 1.840 | 1.900 | 3,613,030 | -0.04(-2.06%) |
Oct 24, 2018 | 1.970 | 2.000 | 1.930 | 1.940 | 3,776,168 | -0.05(-2.51%) |
Oct 23, 2018 | 1.960 | 2.010 | 1.880 | 1.990 | 3,610,495 | -0.03(-1.49%) |
Oct 22, 2018 | 2.000 | 2.025 | 1.980 | 2.020 | 2,294,399 | +0.03(+1.51%) |
Oct 19, 2018 | 1.970 | 2.075 | 1.960 | 1.990 | 2,867,500 | +0.04(+2.05%) |
Oct 18, 2018 | 2.020 | 2.040 | 1.900 | 1.950 | 3,368,655 | -0.07(-3.47%) |
Oct 17, 2018 | 1.930 | 2.090 | 1.920 | 2.020 | 3,484,629 | +0.08(+4.12%) |
Oct 16, 2018 | 1.870 | 1.950 | 1.845 | 1.940 | 3,040,226 | +0.09(+4.86%) |
Oct 15, 2018 | 1.890 | 1.910 | 1.830 | 1.850 | 2,825,777 | -0.02(-1.07%) |
Oct 12, 2018 | 1.860 | 1.890 | 1.835 | 1.870 | 3,320,000 | +0.03(+1.63%) |
Oct 11, 2018 | 1.900 | 1.930 | 1.840 | 1.840 | 3,478,644 | -0.08(-4.17%) |
Oct 10, 2018 | 2.020 | 2.040 | 1.910 | 1.920 | 3,054,096 | -0.09(-4.48%) |
Oct 09, 2018 | 1.980 | 2.060 | 1.915 | 2.010 | 3,502,428 | +0.05(+2.55%) |
Oct 08, 2018 | 1.910 | 1.975 | 1.900 | 1.960 | 3,934,037 | +0.03(+1.55%) |
Oct 05, 2018 | 2.070 | 2.070 | 1.900 | 1.930 | 6,487,900 | -0.12(-5.85%) |
Oct 04, 2018 | 2.050 | 2.100 | 2.010 | 2.050 | 4,238,687 | -0.02(-0.97%) |
Oct 03, 2018 | 2.150 | 2.150 | 2.040 | 2.070 | 6,391,691 | -0.06(-2.82%) |
Oct 02, 2018 | 2.160 | 2.200 | 2.120 | 2.130 | 3,933,274 | -0.02(-0.93%) |
Oct 01, 2018 | 2.210 | 2.260 | 2.130 | 2.150 | 4,101,371 | -0.05(-2.27%) |
Sep 28, 2018 | 2.190 | 2.230 | 2.120 | 2.200 | 5,241,100 | +0.00(+0.00%) |
Sep 27, 2018 | 2.220 | 2.260 | 2.150 | 2.200 | 3,159,299 | +0.00(+0.00%) |
Sep 26, 2018 | 2.150 | 2.200 | 2.095 | 2.200 | 3,709,338 | +0.09(+4.27%) |
Sep 25, 2018 | 2.330 | 2.330 | 2.090 | 2.110 | 10,245,203 | -0.22(-9.44%) |
Sep 24, 2018 | 2.510 | 2.540 | 2.245 | 2.330 | 9,440,250 | -0.11(-4.51%) |
Sep 21, 2018 | 2.500 | 2.520 | 2.415 | 2.440 | 10,203,700 | +0.04(+1.67%) |
Sep 20, 2018 | 2.340 | 2.430 | 2.320 | 2.400 | 7,421,970 | +0.08(+3.45%) |
Sep 19, 2018 | 2.330 | 2.375 | 2.265 | 2.320 | 7,048,104 | +0.03(+1.31%) |
Sep 18, 2018 | 2.200 | 2.385 | 2.120 | 2.290 | 17,402,348 | +0.21(+10.10%) |
Sep 17, 2018 | 2.010 | 2.150 | 2.000 | 2.080 | 5,175,691 | +0.06(+2.97%) |
Sep 14, 2018 | 1.980 | 2.040 | 1.980 | 2.020 | 2,332,600 | +0.05(+2.54%) |
Sep 13, 2018 | 2.010 | 2.030 | 1.960 | 1.970 | 2,612,825 | -0.03(-1.50%) |
Sep 12, 2018 | 1.950 | 2.020 | 1.900 | 2.000 | 3,634,473 | +0.03(+1.52%) |
Sep 11, 2018 | 1.950 | 1.980 | 1.870 | 1.970 | 3,390,054 | +0.03(+1.55%) |
Sep 10, 2018 | 1.970 | 2.015 | 1.910 | 1.940 | 2,717,072 | -0.03(-1.52%) |
Sep 07, 2018 | 1.990 | 1.990 | 1.920 | 1.970 | 2,340,000 | -0.02(-1.01%) |
Sep 06, 2018 | 2.010 | 2.070 | 1.960 | 1.990 | 3,440,536 | -0.02(-1.00%) |
Sep 05, 2018 | 1.920 | 2.080 | 1.890 | 2.010 | 5,319,766 | +0.09(+4.69%) |