Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.718 | 1.772 | 1.701 | 1.726 | 8,932,335 | +0.00(+0.00%) |
Nov 29, 2018 | 1.793 | 1.801 | 1.726 | 1.726 | 9,643,372 | -0.05(-2.80%) |
Nov 28, 2018 | 1.734 | 1.809 | 1.710 | 1.776 | 12,114,542 | +0.04(+2.39%) |
Nov 27, 2018 | 1.759 | 1.776 | 1.701 | 1.734 | 10,356,168 | -0.02(-1.42%) |
Nov 26, 2018 | 1.809 | 1.817 | 1.726 | 1.759 | 10,210,386 | -0.03(-1.85%) |
Nov 23, 2018 | 1.809 | 1.842 | 1.776 | 1.793 | 6,152,021 | -0.02(-0.92%) |
Nov 21, 2018 | 1.809 | 1.809 | 1.809 | 0 | +0.05(+2.83%) | |
Nov 20, 2018 | 1.793 | 1.809 | 1.710 | 1.759 | 13,761,616 | -0.03(-1.85%) |
Nov 19, 2018 | 1.809 | 1.826 | 1.768 | 1.793 | 13,445,278 | -0.02(-0.92%) |
Nov 16, 2018 | 1.776 | 1.834 | 1.751 | 1.809 | 12,947,488 | +0.03(+1.87%) |
Nov 15, 2018 | 1.768 | 1.793 | 1.726 | 1.776 | 15,818,850 | +0.02(+1.42%) |
Nov 14, 2018 | 1.668 | 1.801 | 1.660 | 1.751 | 15,514,270 | +0.04(+2.43%) |
Nov 13, 2018 | 1.759 | 1.759 | 1.660 | 1.710 | 13,168,676 | -0.03(-1.90%) |
Nov 12, 2018 | 1.809 | 1.817 | 1.734 | 1.743 | 10,942,117 | -0.07(-4.11%) |
Nov 09, 2018 | 1.867 | 1.876 | 1.801 | 1.817 | 17,554,514 | -0.07(-3.52%) |
Nov 08, 2018 | 1.925 | 1.942 | 1.884 | 1.884 | 14,591,429 | -0.04(-2.15%) |
Nov 07, 2018 | 1.992 | 1.992 | 1.917 | 1.925 | 14,955,456 | -0.04(-2.11%) |
Nov 06, 2018 | 2.008 | 2.025 | 1.959 | 1.967 | 12,316,363 | -0.03(-1.66%) |
Nov 05, 2018 | 1.967 | 2.025 | 1.950 | 2.000 | 12,796,002 | +0.04(+2.12%) |
Nov 02, 2018 | 1.975 | 2.004 | 1.925 | 1.959 | 15,889,869 | -0.02(-0.84%) |
Nov 01, 2018 | 1.925 | 2.017 | 1.925 | 1.975 | 16,521,118 | +0.09(+4.85%) |
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%) |