Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.215 | 2.280 | 2.174 | 2.215 | 17,446,518 | -0.02(-0.73%) |
Nov 29, 2018 | 2.247 | 2.321 | 2.223 | 2.231 | 15,138,333 | +0.02(+0.74%) |
Nov 28, 2018 | 2.108 | 2.272 | 2.084 | 2.215 | 15,651,297 | +0.11(+5.04%) |
Nov 27, 2018 | 2.157 | 2.174 | 2.043 | 2.108 | 12,330,396 | -0.06(-2.64%) |
Nov 26, 2018 | 2.198 | 2.247 | 2.149 | 2.166 | 10,248,916 | -0.05(-2.21%) |
Nov 23, 2018 | 2.166 | 2.231 | 2.137 | 2.215 | 8,127,693 | +0.02(+0.74%) |
Nov 21, 2018 | 2.198 | 2.198 | 2.198 | 0 | +0.07(+3.06%) | |
Nov 20, 2018 | 2.117 | 2.149 | 2.035 | 2.133 | 13,994,382 | +0.02(+1.16%) |
Nov 19, 2018 | 2.117 | 2.182 | 2.092 | 2.108 | 12,281,548 | +0.02(+0.78%) |
Nov 16, 2018 | 2.051 | 2.117 | 2.039 | 2.092 | 17,726,130 | +0.07(+3.64%) |
Nov 15, 2018 | 2.018 | 2.043 | 1.961 | 2.018 | 13,640,840 | +0.01(+0.41%) |
Nov 14, 2018 | 1.994 | 2.043 | 1.945 | 2.010 | 29,032,554 | +0.02(+1.23%) |
Nov 13, 2018 | 2.059 | 2.092 | 1.978 | 1.986 | 21,054,554 | -0.07(-3.57%) |
Nov 12, 2018 | 2.100 | 2.125 | 2.059 | 2.059 | 14,301,553 | -0.06(-2.70%) |
Nov 09, 2018 | 2.141 | 2.149 | 2.076 | 2.117 | 18,298,568 | -0.06(-2.63%) |
Nov 08, 2018 | 2.125 | 2.223 | 2.051 | 2.174 | 30,192,818 | -0.01(-0.37%) |
Nov 07, 2018 | 2.223 | 2.239 | 2.149 | 2.182 | 21,462,240 | -0.02(-1.11%) |
Nov 06, 2018 | 2.247 | 2.255 | 2.190 | 2.206 | 11,427,976 | -0.03(-1.46%) |
Nov 05, 2018 | 2.247 | 2.313 | 2.198 | 2.239 | 16,301,955 | -0.01(-0.36%) |
Nov 02, 2018 | 2.264 | 2.288 | 2.223 | 2.247 | 13,997,449 | -0.01(-0.36%) |
Nov 01, 2018 | 2.174 | 2.304 | 2.174 | 2.255 | 27,317,220 | +0.14(+6.56%) |
Oct 31, 2018 | 2.141 | 2.174 | 2.108 | 2.117 | 15,690,120 | -0.07(-3.36%) |
Oct 30, 2018 | 2.133 | 2.198 | 2.112 | 2.190 | 20,667,772 | +0.04(+1.90%) |
Oct 29, 2018 | 2.141 | 2.239 | 2.100 | 2.149 | 15,637,912 | -0.01(-0.38%) |
Oct 26, 2018 | 2.149 | 2.247 | 2.133 | 2.157 | 21,474,388 | +0.03(+1.54%) |
Oct 25, 2018 | 2.231 | 2.272 | 2.108 | 2.125 | 22,850,734 | -0.13(-5.80%) |
Oct 24, 2018 | 2.305 | 2.329 | 2.231 | 2.255 | 16,182,224 | -0.05(-2.13%) |
Oct 23, 2018 | 2.362 | 2.394 | 2.288 | 2.305 | 21,645,264 | +0.00(+0.00%) |
Oct 22, 2018 | 2.362 | 2.370 | 2.272 | 2.305 | 19,906,682 | -0.09(-3.75%) |
Oct 19, 2018 | 2.354 | 2.411 | 2.337 | 2.394 | 22,249,224 | +0.07(+2.81%) |
Oct 18, 2018 | 2.329 | 2.398 | 2.309 | 2.329 | 14,158,285 | -0.01(-0.35%) |
Oct 17, 2018 | 2.370 | 2.419 | 2.328 | 2.337 | 15,030,459 | -0.02(-1.04%) |
Oct 16, 2018 | 2.394 | 2.411 | 2.325 | 2.362 | 13,832,441 | -0.01(-0.34%) |
Oct 15, 2018 | 2.403 | 2.468 | 2.321 | 2.370 | 17,991,712 | +0.02(+0.69%) |
Oct 12, 2018 | 2.411 | 2.411 | 2.292 | 2.354 | 15,107,205 | -0.07(-2.70%) |
Oct 11, 2018 | 2.362 | 2.460 | 2.341 | 2.419 | 25,105,394 | +0.11(+4.59%) |
Oct 10, 2018 | 2.231 | 2.362 | 2.198 | 2.313 | 21,110,892 | +0.07(+3.28%) |
Oct 09, 2018 | 2.280 | 2.296 | 2.218 | 2.239 | 13,835,035 | -0.04(-1.79%) |
Oct 08, 2018 | 2.215 | 2.288 | 2.194 | 2.280 | 10,393,093 | +0.02(+1.09%) |
Oct 05, 2018 | 2.272 | 2.313 | 2.251 | 2.255 | 15,934,048 | +0.01(+0.36%) |
Oct 04, 2018 | 2.272 | 2.313 | 2.231 | 2.247 | 16,777,696 | -0.02(-1.08%) |
Oct 03, 2018 | 2.313 | 2.317 | 2.235 | 2.272 | 10,967,915 | -0.02(-1.07%) |
Oct 02, 2018 | 2.288 | 2.349 | 2.280 | 2.296 | 18,545,942 | +0.05(+2.18%) |
Oct 01, 2018 | 2.206 | 2.280 | 2.182 | 2.247 | 16,010,090 | +0.04(+1.85%) |
Sep 28, 2018 | 2.255 | 2.288 | 2.198 | 2.206 | 18,662,124 | -0.02(-1.10%) |
Sep 27, 2018 | 2.272 | 2.296 | 2.223 | 2.231 | 22,507,264 | -0.08(-3.53%) |
Sep 26, 2018 | 2.427 | 2.427 | 2.268 | 2.313 | 20,822,422 | -0.11(-4.71%) |
Sep 25, 2018 | 2.419 | 2.476 | 2.411 | 2.427 | 8,995,007 | +0.02(+1.02%) |
Sep 24, 2018 | 2.443 | 2.476 | 2.394 | 2.403 | 12,036,842 | -0.01(-0.34%) |
Sep 21, 2018 | 2.411 | 2.476 | 2.370 | 2.411 | 28,604,292 | -0.05(-1.99%) |
Sep 20, 2018 | 2.509 | 2.525 | 2.403 | 2.460 | 9,919,711 | -0.02(-0.66%) |
Sep 19, 2018 | 2.460 | 2.525 | 2.443 | 2.476 | 12,211,217 | +0.02(+0.66%) |
Sep 18, 2018 | 2.484 | 2.509 | 2.435 | 2.460 | 8,838,010 | +0.00(+0.00%) |
Sep 17, 2018 | 2.386 | 2.492 | 2.370 | 2.460 | 17,116,872 | +0.10(+4.15%) |
Sep 14, 2018 | 2.370 | 2.427 | 2.337 | 2.362 | 17,943,088 | +0.01(+0.35%) |
Sep 13, 2018 | 2.345 | 2.378 | 2.272 | 2.354 | 13,999,954 | +0.05(+2.13%) |
Sep 12, 2018 | 2.215 | 2.354 | 2.202 | 2.305 | 12,877,770 | +0.07(+3.30%) |
Sep 11, 2018 | 2.223 | 2.247 | 2.182 | 2.231 | 8,716,869 | -0.01(-0.36%) |
Sep 10, 2018 | 2.305 | 2.337 | 2.223 | 2.239 | 9,117,074 | -0.07(-3.18%) |
Sep 07, 2018 | 2.280 | 2.337 | 2.247 | 2.313 | 7,702,464 | +0.02(+1.07%) |
Sep 06, 2018 | 2.321 | 2.378 | 2.276 | 2.288 | 7,438,080 | +0.00(+0.00%) |
Sep 05, 2018 | 2.329 | 2.337 | 2.272 | 2.288 | 6,218,066 | -0.02(-1.06%) |