Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.917 | 1.934 | 1.876 | 1.884 | 18,677,888 | -0.07(-3.40%) |
Oct 30, 2018 | 1.851 | 1.959 | 1.851 | 1.950 | 14,936,172 | +0.09(+4.91%) |
Oct 29, 2018 | 1.934 | 1.942 | 1.851 | 1.859 | 23,742,836 | -0.07(-3.86%) |
Oct 26, 2018 | 2.066 | 2.075 | 1.934 | 1.934 | 25,222,250 | -0.09(-4.51%) |
Oct 25, 2018 | 2.158 | 2.166 | 2.000 | 2.025 | 24,377,556 | -0.13(-6.15%) |
Oct 24, 2018 | 2.166 | 2.220 | 2.141 | 2.158 | 17,857,026 | +0.00(+0.00%) |
Oct 23, 2018 | 2.232 | 2.249 | 2.158 | 2.158 | 17,153,640 | +0.01(+0.39%) |
Oct 22, 2018 | 2.191 | 2.212 | 2.149 | 2.149 | 10,253,095 | -0.06(-2.63%) |
Oct 19, 2018 | 2.241 | 2.274 | 2.183 | 2.208 | 15,144,242 | -0.02(-0.75%) |
Oct 18, 2018 | 2.208 | 2.274 | 2.174 | 2.224 | 15,244,587 | +0.02(+0.75%) |
Oct 17, 2018 | 2.208 | 2.282 | 2.174 | 2.208 | 13,190,623 | +0.01(+0.38%) |
Oct 16, 2018 | 2.249 | 2.257 | 2.158 | 2.199 | 13,544,825 | -0.02(-1.12%) |
Oct 15, 2018 | 2.241 | 2.315 | 2.199 | 2.224 | 17,769,352 | +0.03(+1.52%) |
Oct 12, 2018 | 2.232 | 2.249 | 2.125 | 2.191 | 20,200,236 | -0.06(-2.58%) |
Oct 11, 2018 | 2.141 | 2.282 | 2.108 | 2.249 | 21,214,934 | +0.16(+7.54%) |
Oct 10, 2018 | 2.033 | 2.108 | 2.017 | 2.091 | 12,657,474 | +0.04(+2.02%) |
Oct 09, 2018 | 2.066 | 2.091 | 2.050 | 2.050 | 9,463,378 | -0.06(-2.76%) |
Oct 08, 2018 | 2.033 | 2.108 | 2.017 | 2.108 | 8,439,806 | +0.03(+1.60%) |
Oct 05, 2018 | 2.091 | 2.116 | 2.066 | 2.075 | 12,978,094 | +0.01(+0.40%) |
Oct 04, 2018 | 2.083 | 2.141 | 2.066 | 2.066 | 9,477,673 | -0.01(-0.40%) |
Oct 03, 2018 | 2.133 | 2.149 | 2.066 | 2.075 | 9,175,700 | -0.04(-1.96%) |
Oct 02, 2018 | 2.108 | 2.166 | 2.091 | 2.116 | 15,686,959 | +0.06(+2.82%) |
Oct 01, 2018 | 2.066 | 2.075 | 2.033 | 2.058 | 8,110,411 | -0.01(-0.40%) |
Sep 28, 2018 | 2.033 | 2.116 | 2.017 | 2.066 | 10,760,494 | +0.04(+2.05%) |
Sep 27, 2018 | 2.033 | 2.042 | 1.975 | 2.025 | 13,451,195 | -0.03(-1.55%) |
Sep 26, 2018 | 2.107 | 2.123 | 2.049 | 2.057 | 11,379,046 | -0.05(-2.35%) |
Sep 25, 2018 | 2.098 | 2.140 | 2.098 | 2.107 | 8,208,839 | +0.03(+1.59%) |
Sep 24, 2018 | 2.082 | 2.140 | 2.065 | 2.073 | 10,665,322 | +0.02(+0.80%) |
Sep 21, 2018 | 2.065 | 2.131 | 2.032 | 2.057 | 28,702,702 | -0.04(-1.97%) |
Sep 20, 2018 | 2.140 | 2.140 | 2.049 | 2.098 | 11,851,606 | -0.02(-0.78%) |
Sep 19, 2018 | 2.107 | 2.148 | 2.090 | 2.115 | 11,263,821 | +0.03(+1.59%) |
Sep 18, 2018 | 2.098 | 2.115 | 2.057 | 2.082 | 10,273,906 | -0.02(-0.79%) |
Sep 17, 2018 | 2.024 | 2.123 | 2.016 | 2.098 | 15,949,114 | +0.08(+4.10%) |
Sep 14, 2018 | 2.073 | 2.098 | 2.016 | 2.016 | 11,377,677 | -0.05(-2.40%) |
Sep 13, 2018 | 2.115 | 2.140 | 2.049 | 2.065 | 15,834,636 | +0.00(+0.00%) |
Sep 12, 2018 | 1.999 | 2.107 | 1.974 | 2.065 | 14,940,379 | +0.07(+3.31%) |
Sep 11, 2018 | 1.966 | 2.016 | 1.900 | 1.999 | 18,283,208 | +0.04(+2.11%) |
Sep 10, 2018 | 2.024 | 2.027 | 1.950 | 1.958 | 13,085,529 | -0.06(-2.87%) |
Sep 07, 2018 | 2.007 | 2.057 | 1.983 | 2.016 | 11,983,548 | -0.01(-0.41%) |
Sep 06, 2018 | 2.090 | 2.120 | 1.999 | 2.024 | 18,515,928 | -0.05(-2.39%) |
Sep 05, 2018 | 2.173 | 2.181 | 2.065 | 2.073 | 18,183,458 | -0.08(-3.83%) |
Sep 04, 2018 | 2.247 | 2.247 | 2.148 | 2.156 | 16,444,190 | -0.14(-6.11%) |
Aug 31, 2018 | 2.297 | 2.297 | 2.297 | 0 | +0.01(+0.36%) | |
Aug 30, 2018 | 2.305 | 2.321 | 2.255 | 2.288 | 10,891,136 | -0.03(-1.42%) |
Aug 29, 2018 | 2.330 | 2.338 | 2.288 | 2.321 | 7,190,705 | +0.02(+0.72%) |
Aug 28, 2018 | 2.363 | 2.387 | 2.288 | 2.305 | 12,072,403 | -0.04(-1.76%) |
Aug 27, 2018 | 2.321 | 2.387 | 2.313 | 2.346 | 13,492,396 | +0.03(+1.43%) |
Aug 24, 2018 | 2.255 | 2.346 | 2.239 | 2.313 | 15,315,177 | +0.11(+4.87%) |
Aug 23, 2018 | 2.263 | 2.272 | 2.197 | 2.206 | 17,451,552 | -0.07(-3.26%) |
Aug 22, 2018 | 2.313 | 2.330 | 2.272 | 2.280 | 10,730,438 | -0.01(-0.36%) |
Aug 21, 2018 | 2.247 | 2.297 | 2.214 | 2.288 | 14,742,861 | +0.05(+2.21%) |
Aug 20, 2018 | 2.272 | 2.272 | 2.189 | 2.239 | 19,557,748 | +0.01(+0.37%) |
Aug 17, 2018 | 2.173 | 2.255 | 2.156 | 2.230 | 21,961,124 | +0.09(+4.25%) |
Aug 16, 2018 | 2.247 | 2.297 | 2.131 | 2.140 | 17,708,334 | -0.09(-4.07%) |
Aug 15, 2018 | 2.330 | 2.346 | 2.206 | 2.230 | 21,796,640 | -0.12(-4.93%) |
Aug 14, 2018 | 2.387 | 2.412 | 2.330 | 2.346 | 12,825,152 | -0.02(-1.05%) |
Aug 13, 2018 | 2.495 | 2.495 | 2.363 | 2.371 | 18,109,160 | -0.13(-5.28%) |
Aug 10, 2018 | 2.503 | 2.561 | 2.487 | 2.503 | 13,349,393 | -0.01(-0.33%) |
Aug 09, 2018 | 2.544 | 2.577 | 2.503 | 2.511 | 15,223,474 | -0.01(-0.33%) |
Aug 08, 2018 | 2.487 | 2.528 | 2.445 | 2.520 | 14,510,382 | +0.03(+1.33%) |
Aug 07, 2018 | 2.553 | 2.553 | 2.478 | 2.487 | 12,550,442 | -0.02(-0.66%) |
Aug 06, 2018 | 2.536 | 2.569 | 2.478 | 2.503 | 12,642,450 | -0.06(-2.26%) |
Aug 03, 2018 | 2.561 | 2.594 | 2.503 | 2.561 | 18,411,840 | +0.03(+1.31%) |
Aug 02, 2018 | 2.594 | 2.627 | 2.511 | 2.528 | 19,725,934 | -0.09(-3.47%) |