Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.974 | 1.997 | 1.921 | 1.990 | 4,120,326 | +0.01(+0.38%) |
Nov 29, 2018 | 1.982 | 2.043 | 1.967 | 1.982 | 3,010,513 | -0.02(-0.76%) |
Nov 28, 2018 | 1.982 | 2.020 | 1.906 | 1.997 | 4,402,302 | +0.01(+0.38%) |
Nov 27, 2018 | 2.066 | 2.081 | 1.959 | 1.990 | 6,208,921 | -0.10(-4.74%) |
Nov 26, 2018 | 2.066 | 2.104 | 2.028 | 2.089 | 3,484,557 | +0.05(+2.24%) |
Nov 23, 2018 | 2.150 | 2.150 | 2.013 | 2.043 | 1,708,079 | -0.11(-4.96%) |
Nov 21, 2018 | 2.150 | 2.150 | 2.150 | 0 | +0.11(+5.22%) | |
Nov 20, 2018 | 2.066 | 2.081 | 1.997 | 2.043 | 3,522,940 | -0.02(-1.11%) |
Nov 19, 2018 | 2.150 | 2.188 | 2.043 | 2.066 | 3,915,642 | -0.08(-3.56%) |
Nov 16, 2018 | 2.119 | 2.157 | 2.074 | 2.142 | 3,014,357 | +0.02(+1.08%) |
Nov 15, 2018 | 2.195 | 2.203 | 1.971 | 2.119 | 6,545,538 | -0.08(-3.47%) |
Nov 14, 2018 | 2.317 | 2.317 | 2.142 | 2.195 | 5,671,001 | -0.10(-4.32%) |
Nov 13, 2018 | 2.363 | 2.394 | 2.279 | 2.295 | 3,790,546 | -0.06(-2.59%) |
Nov 12, 2018 | 2.348 | 2.401 | 2.333 | 2.356 | 2,126,844 | +0.02(+0.98%) |
Nov 09, 2018 | 2.340 | 2.378 | 2.310 | 2.333 | 2,154,087 | -0.02(-0.97%) |
Nov 08, 2018 | 2.340 | 2.363 | 2.283 | 2.356 | 2,795,806 | +0.02(+0.65%) |
Nov 07, 2018 | 2.287 | 2.378 | 2.279 | 2.340 | 6,253,162 | +0.07(+3.02%) |
Nov 06, 2018 | 2.363 | 2.386 | 2.272 | 2.272 | 6,906,056 | -0.11(-4.49%) |
Nov 05, 2018 | 2.310 | 2.386 | 2.302 | 2.378 | 3,265,386 | +0.04(+1.63%) |
Nov 02, 2018 | 2.424 | 2.439 | 2.165 | 2.340 | 10,967,073 | -0.08(-3.46%) |
Nov 01, 2018 | 2.554 | 2.554 | 2.386 | 2.424 | 6,745,017 | -0.09(-3.64%) |
Oct 31, 2018 | 2.813 | 2.813 | 2.478 | 2.516 | 10,187,656 | -0.31(-11.05%) |
Oct 30, 2018 | 2.462 | 2.828 | 2.424 | 2.828 | 15,951,752 | +0.11(+4.21%) |
Oct 29, 2018 | 2.546 | 2.775 | 2.546 | 2.714 | 9,771,281 | +0.18(+6.91%) |
Oct 26, 2018 | 2.607 | 2.638 | 2.455 | 2.539 | 5,843,097 | -0.08(-2.92%) |
Oct 25, 2018 | 2.508 | 2.653 | 2.447 | 2.615 | 5,644,464 | +0.11(+4.57%) |
Oct 24, 2018 | 2.569 | 2.615 | 2.500 | 2.500 | 2,699,981 | -0.05(-2.09%) |
Oct 23, 2018 | 2.523 | 2.600 | 2.485 | 2.554 | 5,005,609 | +0.00(+0.00%) |
Oct 22, 2018 | 2.600 | 2.706 | 2.546 | 2.554 | 3,353,364 | -0.05(-1.76%) |
Oct 19, 2018 | 2.630 | 2.714 | 2.592 | 2.600 | 4,397,113 | -0.05(-1.73%) |
Oct 18, 2018 | 2.622 | 2.657 | 2.592 | 2.645 | 4,465,071 | +0.03(+1.17%) |
Oct 17, 2018 | 2.668 | 2.737 | 2.580 | 2.615 | 4,089,548 | -0.07(-2.56%) |
Oct 16, 2018 | 2.645 | 2.714 | 2.504 | 2.683 | 4,487,059 | +0.07(+2.62%) |
Oct 15, 2018 | 2.622 | 2.699 | 2.615 | 2.615 | 5,666,527 | +0.00(+0.00%) |
Oct 12, 2018 | 2.828 | 2.828 | 2.615 | 2.615 | 6,053,246 | -0.18(-6.28%) |
Oct 11, 2018 | 2.897 | 2.897 | 2.760 | 2.790 | 8,443,205 | -0.11(-3.68%) |
Oct 10, 2018 | 2.866 | 2.912 | 2.744 | 2.897 | 12,350,249 | +0.00(+0.00%) |
Oct 09, 2018 | 2.920 | 2.950 | 2.882 | 2.897 | 2,928,974 | -0.02(-0.78%) |
Oct 08, 2018 | 2.866 | 2.965 | 2.836 | 2.920 | 3,117,701 | +0.06(+2.13%) |
Oct 05, 2018 | 2.782 | 2.874 | 2.729 | 2.859 | 5,778,951 | +0.07(+2.46%) |
Oct 04, 2018 | 2.843 | 2.859 | 2.744 | 2.790 | 6,425,597 | -0.07(-2.40%) |
Oct 03, 2018 | 2.889 | 2.897 | 2.836 | 2.859 | 4,522,859 | -0.02(-0.79%) |
Oct 02, 2018 | 2.920 | 2.981 | 2.866 | 2.882 | 5,755,605 | -0.05(-1.56%) |
Oct 01, 2018 | 3.042 | 3.042 | 2.897 | 2.927 | 9,024,383 | -0.11(-3.76%) |
Sep 28, 2018 | 3.103 | 3.156 | 2.973 | 3.042 | 6,304,584 | -0.05(-1.48%) |
Sep 27, 2018 | 3.124 | 3.225 | 3.073 | 3.087 | 7,952,149 | -0.04(-1.16%) |
Sep 26, 2018 | 3.116 | 3.182 | 3.109 | 3.124 | 3,320,764 | +0.01(+0.47%) |
Sep 25, 2018 | 3.095 | 3.120 | 3.037 | 3.109 | 3,282,198 | +0.03(+0.94%) |
Sep 24, 2018 | 3.189 | 3.193 | 3.022 | 3.080 | 4,043,024 | -0.09(-2.75%) |
Sep 21, 2018 | 3.124 | 3.196 | 3.109 | 3.167 | 5,803,196 | +0.04(+1.40%) |
Sep 20, 2018 | 3.029 | 3.124 | 2.978 | 3.124 | 4,315,950 | +0.11(+3.61%) |
Sep 19, 2018 | 3.153 | 3.182 | 2.982 | 3.015 | 5,251,974 | -0.14(-4.38%) |
Sep 18, 2018 | 3.153 | 3.189 | 3.098 | 3.153 | 2,136,291 | +0.01(+0.23%) |
Sep 17, 2018 | 2.935 | 3.160 | 2.935 | 3.146 | 4,695,083 | +0.12(+3.84%) |
Sep 14, 2018 | 3.087 | 3.095 | 2.920 | 3.029 | 7,229,320 | -0.04(-1.42%) |
Sep 13, 2018 | 3.124 | 3.167 | 3.066 | 3.073 | 6,448,396 | -0.06(-1.86%) |
Sep 12, 2018 | 3.182 | 3.189 | 3.109 | 3.131 | 3,044,403 | -0.04(-1.37%) |
Sep 11, 2018 | 3.182 | 3.185 | 3.066 | 3.175 | 3,361,586 | -0.01(-0.23%) |
Sep 10, 2018 | 3.233 | 3.233 | 3.167 | 3.182 | 1,703,140 | -0.03(-0.90%) |
Sep 07, 2018 | 3.204 | 3.225 | 3.167 | 3.211 | 1,409,054 | +0.00(+0.00%) |
Sep 06, 2018 | 3.233 | 3.262 | 3.160 | 3.211 | 2,497,019 | -0.01(-0.23%) |
Sep 05, 2018 | 3.146 | 3.247 | 3.095 | 3.218 | 2,461,250 | +0.07(+2.31%) |