Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.140 | 2.260 | 2.120 | 2.240 | 217,828 | +0.10(+4.67%) |
Oct 30, 2018 | 2.160 | 2.170 | 2.090 | 2.140 | 188,320 | -0.02(-0.93%) |
Oct 29, 2018 | 2.240 | 2.370 | 2.110 | 2.160 | 149,296 | -0.07(-3.14%) |
Oct 26, 2018 | 2.150 | 2.340 | 2.070 | 2.230 | 304,100 | +0.05(+2.29%) |
Oct 25, 2018 | 2.220 | 2.280 | 2.050 | 2.180 | 473,302 | -0.02(-0.91%) |
Oct 24, 2018 | 2.270 | 2.450 | 2.180 | 2.200 | 333,346 | -0.09(-3.93%) |
Oct 23, 2018 | 2.310 | 2.470 | 2.270 | 2.290 | 58,476 | -0.04(-1.72%) |
Oct 22, 2018 | 2.430 | 2.430 | 2.290 | 2.330 | 179,182 | -0.05(-2.10%) |
Oct 19, 2018 | 2.490 | 2.580 | 2.380 | 2.380 | 164,100 | -0.12(-4.80%) |
Oct 18, 2018 | 2.610 | 2.650 | 2.400 | 2.500 | 221,204 | -0.11(-4.21%) |
Oct 17, 2018 | 2.610 | 2.663 | 2.524 | 2.610 | 261,909 | -0.02(-0.76%) |
Oct 16, 2018 | 2.610 | 2.700 | 2.600 | 2.630 | 376,159 | +0.03(+1.15%) |
Oct 15, 2018 | 2.520 | 2.700 | 2.520 | 2.600 | 259,500 | +0.07(+2.77%) |
Oct 12, 2018 | 2.640 | 2.700 | 2.500 | 2.530 | 187,200 | -0.10(-3.80%) |
Oct 11, 2018 | 2.570 | 2.830 | 2.460 | 2.630 | 348,807 | +0.06(+2.33%) |
Oct 10, 2018 | 2.320 | 2.830 | 2.280 | 2.570 | 534,452 | +0.24(+10.30%) |
Oct 09, 2018 | 2.320 | 2.390 | 2.280 | 2.330 | 94,298 | -0.02(-0.85%) |
Oct 08, 2018 | 2.390 | 2.460 | 2.340 | 2.350 | 86,291 | -0.04(-1.67%) |
Oct 05, 2018 | 2.480 | 2.660 | 2.320 | 2.390 | 214,700 | -0.10(-4.02%) |
Oct 04, 2018 | 2.630 | 2.630 | 2.400 | 2.490 | 115,340 | -0.07(-2.73%) |
Oct 03, 2018 | 2.540 | 2.570 | 2.440 | 2.560 | 94,253 | +0.01(+0.39%) |
Oct 02, 2018 | 2.700 | 2.720 | 2.530 | 2.550 | 192,600 | -0.16(-5.90%) |
Oct 01, 2018 | 2.790 | 2.830 | 2.680 | 2.710 | 66,117 | -0.07(-2.52%) |
Sep 28, 2018 | 2.700 | 2.830 | 2.660 | 2.780 | 124,000 | +0.06(+2.21%) |
Sep 27, 2018 | 2.680 | 2.780 | 2.600 | 2.720 | 175,019 | +0.03(+1.12%) |
Sep 26, 2018 | 2.640 | 2.750 | 2.630 | 2.690 | 200,730 | +0.06(+2.28%) |
Sep 25, 2018 | 2.490 | 3.030 | 2.490 | 2.630 | 729,429 | +0.16(+6.48%) |
Sep 24, 2018 | 2.370 | 2.499 | 2.370 | 2.470 | 107,170 | +0.08(+3.35%) |
Sep 21, 2018 | 2.650 | 2.650 | 2.350 | 2.390 | 1,051,800 | -0.26(-9.81%) |
Sep 20, 2018 | 2.800 | 2.950 | 2.560 | 2.650 | 550,042 | -0.03(-1.12%) |
Sep 19, 2018 | 2.240 | 2.730 | 2.220 | 2.680 | 499,437 | +0.43(+19.11%) |
Sep 18, 2018 | 2.190 | 2.280 | 2.150 | 2.250 | 205,218 | +0.07(+3.21%) |
Sep 17, 2018 | 2.230 | 2.290 | 2.141 | 2.180 | 228,899 | -0.03(-1.36%) |
Sep 14, 2018 | 2.350 | 2.420 | 2.180 | 2.210 | 381,600 | -0.21(-8.68%) |
Sep 13, 2018 | 2.310 | 2.430 | 2.290 | 2.420 | 270,866 | +0.13(+5.68%) |
Sep 12, 2018 | 2.290 | 2.310 | 2.250 | 2.290 | 192,991 | -0.03(-1.29%) |
Sep 11, 2018 | 2.350 | 2.370 | 2.270 | 2.320 | 225,496 | -0.01(-0.43%) |
Sep 10, 2018 | 2.220 | 2.370 | 2.210 | 2.330 | 411,633 | +0.12(+5.43%) |
Sep 07, 2018 | 2.240 | 2.330 | 2.180 | 2.210 | 627,600 | -0.02(-0.90%) |
Sep 06, 2018 | 2.210 | 2.300 | 2.140 | 2.230 | 635,985 | +0.02(+0.90%) |
Sep 05, 2018 | 2.210 | 2.240 | 2.170 | 2.210 | 208,474 | +0.02(+0.91%) |
Sep 04, 2018 | 2.220 | 2.250 | 2.180 | 2.190 | 143,770 | -0.04(-1.79%) |
Aug 31, 2018 | 2.230 | 2.230 | 2.230 | 0 | +0.01(+0.45%) | |
Aug 30, 2018 | 2.220 | 2.250 | 2.190 | 2.220 | 184,230 | +0.00(+0.00%) |
Aug 29, 2018 | 2.260 | 2.268 | 2.210 | 2.220 | 83,681 | -0.02(-0.89%) |
Aug 28, 2018 | 2.290 | 2.290 | 2.196 | 2.240 | 76,477 | -0.04(-1.75%) |
Aug 27, 2018 | 2.350 | 2.370 | 2.260 | 2.280 | 94,902 | -0.05(-2.15%) |
Aug 24, 2018 | 2.320 | 2.380 | 2.310 | 2.330 | 90,200 | +0.02(+0.87%) |
Aug 23, 2018 | 2.330 | 2.360 | 2.250 | 2.310 | 84,068 | -0.02(-0.86%) |
Aug 22, 2018 | 2.300 | 2.400 | 2.250 | 2.330 | 232,512 | +0.05(+2.19%) |
Aug 21, 2018 | 2.240 | 2.320 | 2.150 | 2.280 | 137,729 | +0.05(+2.24%) |
Aug 20, 2018 | 2.370 | 2.400 | 2.190 | 2.230 | 195,848 | -0.11(-4.70%) |
Aug 17, 2018 | 2.360 | 2.430 | 2.330 | 2.340 | 99,300 | -0.02(-0.85%) |
Aug 16, 2018 | 2.210 | 2.470 | 2.210 | 2.360 | 148,175 | +0.11(+4.89%) |
Aug 15, 2018 | 2.300 | 2.390 | 2.210 | 2.250 | 110,567 | -0.04(-1.75%) |
Aug 14, 2018 | 2.340 | 2.370 | 2.270 | 2.290 | 177,711 | -0.03(-1.29%) |
Aug 13, 2018 | 2.420 | 2.420 | 2.320 | 2.320 | 120,498 | -0.08(-3.33%) |
Aug 10, 2018 | 2.450 | 2.450 | 2.340 | 2.400 | 275,300 | -0.05(-2.04%) |
Aug 09, 2018 | 2.490 | 2.520 | 2.450 | 2.450 | 183,873 | -0.06(-2.39%) |
Aug 08, 2018 | 2.600 | 2.600 | 2.340 | 2.510 | 496,697 | -0.09(-3.46%) |
Aug 07, 2018 | 2.680 | 2.700 | 2.440 | 2.600 | 381,565 | -0.11(-4.06%) |
Aug 06, 2018 | 2.790 | 2.790 | 2.700 | 2.710 | 83,088 | -0.08(-2.87%) |
Aug 03, 2018 | 2.810 | 2.820 | 2.690 | 2.790 | 114,400 | -0.04(-1.41%) |
Aug 02, 2018 | 2.890 | 2.930 | 2.740 | 2.830 | 104,499 | -0.04(-1.39%) |