Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.353 | 2.373 | 2.275 | 2.314 | 4,989,700 | -0.04(-1.65%) |
Nov 29, 2018 | 2.519 | 2.538 | 2.343 | 2.353 | 5,643,662 | -0.17(-6.56%) |
Nov 28, 2018 | 2.373 | 2.557 | 2.343 | 2.519 | 5,688,748 | +0.17(+7.02%) |
Nov 27, 2018 | 2.392 | 2.421 | 2.305 | 2.353 | 3,914,793 | -0.04(-1.63%) |
Nov 26, 2018 | 2.480 | 2.528 | 2.363 | 2.392 | 4,316,852 | -0.09(-3.53%) |
Nov 23, 2018 | 2.489 | 2.538 | 2.402 | 2.480 | 2,779,917 | -0.04(-1.54%) |
Nov 21, 2018 | 2.519 | 2.519 | 2.519 | 0 | +0.12(+4.86%) | |
Nov 20, 2018 | 2.480 | 2.499 | 2.305 | 2.402 | 6,500,459 | -0.10(-3.89%) |
Nov 19, 2018 | 2.480 | 2.548 | 2.455 | 2.499 | 4,326,373 | -0.01(-0.29%) |
Nov 16, 2018 | 2.458 | 2.623 | 2.458 | 2.506 | 9,335,631 | +0.07(+2.79%) |
Nov 15, 2018 | 2.273 | 2.458 | 2.273 | 2.438 | 5,524,101 | +0.17(+7.73%) |
Nov 14, 2018 | 2.176 | 2.351 | 2.127 | 2.264 | 8,753,163 | +0.11(+4.95%) |
Nov 13, 2018 | 2.264 | 2.341 | 2.147 | 2.157 | 7,539,178 | -0.10(-4.31%) |
Nov 12, 2018 | 2.351 | 2.351 | 2.234 | 2.254 | 6,968,870 | -0.11(-4.53%) |
Nov 09, 2018 | 2.312 | 2.370 | 2.196 | 2.361 | 5,089,448 | -0.02(-0.82%) |
Nov 08, 2018 | 2.312 | 2.409 | 2.108 | 2.380 | 4,870,554 | +0.02(+0.82%) |
Nov 07, 2018 | 2.448 | 2.458 | 2.322 | 2.361 | 4,763,090 | -0.06(-2.41%) |
Nov 06, 2018 | 2.526 | 2.566 | 2.390 | 2.419 | 4,999,101 | -0.10(-3.86%) |
Nov 05, 2018 | 2.506 | 2.565 | 2.443 | 2.516 | 3,272,525 | +0.01(+0.39%) |
Nov 02, 2018 | 2.497 | 2.565 | 2.438 | 2.506 | 4,556,334 | +0.02(+0.78%) |
Nov 01, 2018 | 2.380 | 2.526 | 2.332 | 2.487 | 5,761,949 | +0.16(+6.67%) |
Oct 31, 2018 | 2.380 | 2.390 | 2.293 | 2.332 | 5,668,264 | -0.06(-2.44%) |
Oct 30, 2018 | 2.332 | 2.438 | 2.322 | 2.390 | 4,730,052 | +0.03(+1.23%) |
Oct 29, 2018 | 2.400 | 2.443 | 2.283 | 2.361 | 5,863,405 | -0.02(-0.82%) |
Oct 26, 2018 | 2.409 | 2.536 | 2.351 | 2.380 | 8,465,704 | +0.00(+0.00%) |
Oct 25, 2018 | 2.574 | 2.604 | 2.361 | 2.380 | 10,036,295 | -0.18(-7.20%) |
Oct 24, 2018 | 2.662 | 2.681 | 2.545 | 2.565 | 5,340,977 | -0.10(-3.65%) |
Oct 23, 2018 | 2.808 | 2.846 | 2.642 | 2.662 | 6,961,901 | -0.11(-3.86%) |
Oct 22, 2018 | 2.837 | 2.837 | 2.749 | 2.769 | 3,363,504 | -0.08(-2.73%) |
Oct 19, 2018 | 2.817 | 2.895 | 2.808 | 2.846 | 4,627,567 | +0.04(+1.38%) |
Oct 18, 2018 | 2.934 | 2.944 | 2.808 | 2.808 | 4,339,838 | -0.15(-4.93%) |
Oct 17, 2018 | 2.905 | 2.982 | 2.856 | 2.953 | 5,480,064 | +0.05(+1.67%) |
Oct 16, 2018 | 2.866 | 3.002 | 2.827 | 2.905 | 8,014,776 | +0.07(+2.40%) |
Oct 15, 2018 | 2.866 | 2.914 | 2.817 | 2.837 | 5,381,051 | +0.02(+0.69%) |
Oct 12, 2018 | 2.866 | 2.866 | 2.720 | 2.817 | 5,966,581 | -0.06(-2.03%) |
Oct 11, 2018 | 2.769 | 2.895 | 2.681 | 2.876 | 7,292,465 | +0.17(+6.09%) |
Oct 10, 2018 | 2.730 | 2.735 | 2.633 | 2.710 | 5,971,651 | -0.04(-1.41%) |
Oct 09, 2018 | 2.740 | 2.788 | 2.691 | 2.749 | 4,812,654 | -0.02(-0.70%) |
Oct 08, 2018 | 2.730 | 2.778 | 2.642 | 2.769 | 4,806,712 | -0.03(-1.04%) |
Oct 05, 2018 | 2.856 | 2.885 | 2.769 | 2.798 | 3,261,583 | -0.02(-0.69%) |
Oct 04, 2018 | 2.866 | 2.914 | 2.808 | 2.817 | 4,505,546 | -0.03(-1.02%) |
Oct 03, 2018 | 2.837 | 2.895 | 2.817 | 2.846 | 3,307,086 | +0.01(+0.34%) |
Oct 02, 2018 | 2.769 | 2.866 | 2.769 | 2.837 | 5,558,133 | +0.12(+4.29%) |
Oct 01, 2018 | 2.701 | 2.749 | 2.672 | 2.720 | 2,647,525 | +0.01(+0.36%) |
Sep 28, 2018 | 2.672 | 2.749 | 2.642 | 2.710 | 5,022,230 | +0.08(+2.95%) |
Sep 27, 2018 | 2.749 | 2.749 | 2.623 | 2.633 | 5,351,751 | -0.15(-5.24%) |
Sep 26, 2018 | 2.837 | 2.866 | 2.778 | 2.778 | 4,470,890 | -0.08(-2.72%) |
Sep 25, 2018 | 2.895 | 2.963 | 2.837 | 2.856 | 5,186,486 | -0.01(-0.34%) |
Sep 24, 2018 | 2.914 | 2.963 | 2.837 | 2.866 | 6,151,947 | -0.03(-1.01%) |
Sep 21, 2018 | 2.914 | 2.934 | 2.827 | 2.895 | 17,685,016 | -0.06(-1.97%) |
Sep 20, 2018 | 2.953 | 3.012 | 2.914 | 2.953 | 7,042,150 | +0.00(+0.00%) |
Sep 19, 2018 | 2.934 | 3.031 | 2.934 | 2.953 | 8,812,840 | +0.05(+1.67%) |
Sep 18, 2018 | 2.924 | 2.982 | 2.895 | 2.905 | 5,897,367 | -0.01(-0.33%) |
Sep 17, 2018 | 2.788 | 2.963 | 2.769 | 2.914 | 10,347,485 | +0.17(+6.01%) |
Sep 14, 2018 | 2.788 | 2.827 | 2.720 | 2.749 | 3,566,072 | -0.02(-0.70%) |
Sep 13, 2018 | 2.885 | 2.914 | 2.740 | 2.769 | 4,251,334 | -0.09(-3.06%) |
Sep 12, 2018 | 2.623 | 2.939 | 2.604 | 2.856 | 8,248,997 | +0.23(+8.89%) |
Sep 11, 2018 | 2.604 | 2.642 | 2.516 | 2.623 | 4,654,693 | -0.01(-0.37%) |
Sep 10, 2018 | 2.681 | 2.715 | 2.623 | 2.633 | 4,358,768 | +0.00(+0.00%) |
Sep 07, 2018 | 2.633 | 2.672 | 2.604 | 2.633 | 4,203,154 | -0.06(-2.17%) |
Sep 06, 2018 | 2.740 | 2.788 | 2.642 | 2.691 | 5,714,107 | -0.04(-1.42%) |
Sep 05, 2018 | 2.691 | 2.749 | 2.652 | 2.730 | 4,449,421 | +0.05(+1.81%) |