Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.913 | 1.935 | 1.876 | 1.905 | 18,670,568 | +0.01(+0.39%) |
Dec 28, 2018 | 1.883 | 1.913 | 1.861 | 1.898 | 18,333,616 | +0.04(+2.00%) |
Dec 27, 2018 | 1.853 | 1.868 | 1.809 | 1.861 | 39,294,260 | -0.01(-0.40%) |
Dec 26, 2018 | 1.853 | 1.876 | 1.816 | 1.868 | 19,656,060 | +0.02(+1.21%) |
Dec 24, 2018 | 1.838 | 1.868 | 1.824 | 1.846 | 11,101,658 | +0.00(+0.00%) |
Dec 21, 2018 | 1.891 | 1.920 | 1.846 | 1.846 | 22,655,406 | -0.03(-1.59%) |
Dec 20, 2018 | 1.883 | 1.898 | 1.853 | 1.876 | 17,311,968 | -0.01(-0.79%) |
Dec 19, 2018 | 1.928 | 1.943 | 1.868 | 1.891 | 24,120,156 | -0.01(-0.78%) |
Dec 18, 2018 | 1.935 | 1.943 | 1.891 | 1.905 | 21,421,886 | +0.02(+1.19%) |
Dec 17, 2018 | 1.920 | 1.935 | 1.876 | 1.883 | 27,440,534 | -0.04(-1.94%) |
Dec 14, 2018 | 1.935 | 1.950 | 1.913 | 1.920 | 34,527,164 | -0.01(-0.77%) |
Dec 13, 2018 | 1.965 | 1.972 | 1.913 | 1.935 | 37,385,528 | +0.00(+0.00%) |
Dec 12, 2018 | 1.958 | 1.995 | 1.928 | 1.935 | 43,175,396 | +0.05(+2.77%) |
Dec 11, 2018 | 1.958 | 1.965 | 1.868 | 1.883 | 44,525,200 | -0.08(-4.17%) |
Dec 10, 2018 | 1.987 | 2.010 | 1.935 | 1.965 | 17,889,964 | -0.06(-2.94%) |
Dec 07, 2018 | 2.069 | 2.084 | 1.995 | 2.025 | 16,318,358 | -0.06(-2.86%) |
Dec 06, 2018 | 2.077 | 2.092 | 2.047 | 2.084 | 22,016,802 | +0.04(+1.82%) |
Dec 04, 2018 | 2.121 | 2.129 | 2.032 | 2.047 | 14,855,817 | -0.08(-3.85%) |
Dec 03, 2018 | 2.121 | 2.144 | 2.106 | 2.129 | 10,715,413 | +0.02(+1.06%) |
Nov 30, 2018 | 2.099 | 2.114 | 2.092 | 2.106 | 15,392,682 | -0.04(-1.74%) |
Nov 29, 2018 | 2.144 | 2.166 | 2.129 | 2.144 | 14,170,209 | -0.03(-1.37%) |
Nov 28, 2018 | 2.151 | 2.188 | 2.129 | 2.173 | 14,682,933 | +0.01(+0.69%) |
Nov 27, 2018 | 2.144 | 2.196 | 2.129 | 2.159 | 26,607,944 | -0.04(-1.70%) |
Nov 26, 2018 | 2.188 | 2.211 | 2.173 | 2.196 | 13,263,615 | +0.03(+1.37%) |
Nov 23, 2018 | 2.159 | 2.181 | 2.147 | 2.166 | 6,334,899 | +0.05(+2.46%) |
Nov 21, 2018 | 2.114 | 2.114 | 2.114 | 0 | +0.03(+1.43%) | |
Nov 20, 2018 | 2.099 | 2.106 | 2.077 | 2.084 | 21,274,032 | -0.04(-2.10%) |
Nov 19, 2018 | 2.121 | 2.151 | 2.099 | 2.129 | 14,765,066 | +0.05(+2.51%) |
Nov 16, 2018 | 2.084 | 2.099 | 2.062 | 2.077 | 16,712,005 | -0.03(-1.41%) |
Nov 15, 2018 | 2.092 | 2.121 | 2.084 | 2.106 | 26,250,502 | -0.14(-6.29%) |
Nov 14, 2018 | 2.270 | 2.300 | 2.211 | 2.248 | 45,206,520 | -0.04(-1.63%) |
Nov 13, 2018 | 2.218 | 2.300 | 2.218 | 2.285 | 31,442,970 | +0.09(+4.07%) |
Nov 12, 2018 | 2.226 | 2.226 | 2.181 | 2.196 | 10,299,275 | -0.09(-3.91%) |
Nov 09, 2018 | 2.285 | 2.307 | 2.263 | 2.285 | 10,135,140 | +0.00(+0.00%) |
Nov 08, 2018 | 2.293 | 2.315 | 2.278 | 2.285 | 5,471,606 | +0.01(+0.66%) |
Nov 07, 2018 | 2.270 | 2.278 | 2.240 | 2.270 | 4,531,340 | +0.04(+1.67%) |
Nov 06, 2018 | 2.233 | 2.240 | 2.203 | 2.233 | 8,369,208 | -0.03(-1.32%) |
Nov 05, 2018 | 2.255 | 2.270 | 2.233 | 2.263 | 10,236,821 | -0.01(-0.33%) |
Nov 02, 2018 | 2.285 | 2.285 | 2.248 | 2.270 | 7,045,479 | +0.01(+0.66%) |
Nov 01, 2018 | 2.233 | 2.263 | 2.229 | 2.255 | 6,573,445 | +0.12(+5.57%) |
Oct 31, 2018 | 2.144 | 2.166 | 2.136 | 2.136 | 7,462,272 | +0.00(+0.00%) |
Oct 30, 2018 | 2.129 | 2.144 | 2.114 | 2.136 | 8,299,457 | +0.01(+0.35%) |
Oct 29, 2018 | 2.173 | 2.181 | 2.121 | 2.129 | 8,659,451 | -0.01(-0.35%) |
Oct 26, 2018 | 2.136 | 2.151 | 2.121 | 2.136 | 8,038,465 | -0.04(-1.71%) |
Oct 25, 2018 | 2.188 | 2.196 | 2.151 | 2.173 | 13,592,752 | +0.07(+3.18%) |
Oct 24, 2018 | 2.166 | 2.166 | 2.092 | 2.106 | 19,560,196 | -0.05(-2.41%) |
Oct 23, 2018 | 2.151 | 2.173 | 2.129 | 2.159 | 25,176,260 | +0.01(+0.35%) |
Oct 22, 2018 | 2.181 | 2.188 | 2.136 | 2.151 | 8,590,454 | +0.00(+0.00%) |
Oct 19, 2018 | 2.173 | 2.188 | 2.144 | 2.151 | 7,082,963 | -0.01(-0.69%) |
Oct 18, 2018 | 2.218 | 2.218 | 2.166 | 2.166 | 9,113,314 | -0.07(-3.32%) |
Oct 17, 2018 | 2.226 | 2.248 | 2.211 | 2.240 | 5,382,978 | +0.00(+0.00%) |
Oct 16, 2018 | 2.226 | 2.248 | 2.218 | 2.240 | 5,555,756 | -0.01(-0.33%) |
Oct 15, 2018 | 2.233 | 2.278 | 2.218 | 2.248 | 13,046,801 | +0.00(+0.00%) |
Oct 12, 2018 | 2.278 | 2.285 | 2.226 | 2.248 | 9,651,612 | +0.02(+1.00%) |
Oct 11, 2018 | 2.278 | 2.278 | 2.218 | 2.226 | 10,094,773 | -0.04(-1.97%) |
Oct 10, 2018 | 2.285 | 2.300 | 2.263 | 2.270 | 9,228,626 | +0.04(+2.01%) |
Oct 09, 2018 | 2.211 | 2.240 | 2.196 | 2.226 | 7,755,076 | -0.03(-1.32%) |
Oct 08, 2018 | 2.248 | 2.255 | 2.226 | 2.255 | 22,836,336 | +0.00(+0.00%) |
Oct 05, 2018 | 2.270 | 2.285 | 2.240 | 2.255 | 38,179,216 | +0.01(+0.66%) |
Oct 04, 2018 | 2.255 | 2.270 | 2.233 | 2.240 | 38,746,592 | +0.01(+0.33%) |
Oct 03, 2018 | 2.233 | 2.248 | 2.226 | 2.233 | 30,212,616 | +0.04(+1.69%) |
Oct 02, 2018 | 2.218 | 2.218 | 2.181 | 2.196 | 38,547,788 | -0.05(-2.32%) |