Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.021 | 2.061 | 1.995 | 2.030 | 135,699 | +0.04(+2.21%) |
Oct 30, 2018 | 1.960 | 2.030 | 1.881 | 1.986 | 199,995 | +0.00(+0.00%) |
Oct 29, 2018 | 2.004 | 2.048 | 1.977 | 1.986 | 155,938 | -0.02(-0.88%) |
Oct 26, 2018 | 2.224 | 2.224 | 1.819 | 2.004 | 1,106,087 | -0.28(-12.31%) |
Oct 25, 2018 | 2.232 | 2.285 | 2.232 | 2.285 | 137,306 | +0.05(+2.36%) |
Oct 24, 2018 | 2.364 | 2.364 | 2.215 | 2.232 | 206,091 | -0.12(-5.22%) |
Oct 23, 2018 | 2.329 | 2.382 | 2.224 | 2.355 | 240,894 | -0.01(-0.37%) |
Oct 22, 2018 | 2.373 | 2.373 | 2.338 | 2.364 | 88,373 | +0.00(+0.00%) |
Oct 19, 2018 | 2.355 | 2.373 | 2.347 | 2.364 | 51,088 | +0.01(+0.37%) |
Oct 18, 2018 | 2.391 | 2.393 | 2.355 | 2.355 | 110,063 | -0.05(-2.19%) |
Oct 17, 2018 | 2.426 | 2.426 | 2.382 | 2.408 | 111,137 | +0.01(+0.37%) |
Oct 16, 2018 | 2.355 | 2.432 | 2.355 | 2.399 | 132,884 | +0.04(+1.87%) |
Oct 15, 2018 | 2.338 | 2.382 | 2.338 | 2.355 | 98,977 | +0.03(+1.13%) |
Oct 12, 2018 | 2.408 | 2.426 | 2.303 | 2.329 | 322,462 | -0.07(-2.93%) |
Oct 11, 2018 | 2.452 | 2.492 | 2.391 | 2.399 | 498,159 | -0.04(-1.44%) |
Oct 10, 2018 | 2.522 | 2.593 | 2.434 | 2.434 | 308,781 | -0.11(-4.15%) |
Oct 09, 2018 | 2.470 | 2.549 | 2.470 | 2.540 | 244,573 | +0.06(+2.48%) |
Oct 08, 2018 | 2.470 | 2.487 | 2.417 | 2.478 | 207,646 | +0.01(+0.36%) |
Oct 05, 2018 | 2.434 | 2.514 | 2.417 | 2.470 | 251,461 | +0.03(+1.08%) |
Oct 04, 2018 | 2.540 | 2.540 | 2.417 | 2.443 | 314,296 | -0.07(-2.85%) |
Oct 03, 2018 | 2.463 | 2.532 | 2.445 | 2.515 | 403,279 | +0.07(+2.85%) |
Oct 02, 2018 | 2.428 | 2.445 | 2.393 | 2.445 | 225,027 | +0.03(+1.44%) |
Oct 01, 2018 | 2.393 | 2.419 | 2.333 | 2.411 | 357,980 | +0.03(+1.47%) |
Sep 28, 2018 | 2.315 | 2.384 | 2.315 | 2.376 | 174,893 | +0.06(+2.63%) |
Sep 27, 2018 | 2.393 | 2.402 | 2.289 | 2.315 | 396,967 | -0.14(-5.67%) |
Sep 26, 2018 | 2.454 | 2.463 | 2.402 | 2.454 | 299,605 | +0.04(+1.80%) |
Sep 25, 2018 | 2.358 | 2.506 | 2.332 | 2.411 | 503,119 | +0.06(+2.59%) |
Sep 24, 2018 | 2.332 | 2.376 | 2.315 | 2.350 | 335,478 | +0.05(+2.27%) |
Sep 21, 2018 | 2.297 | 2.332 | 2.254 | 2.297 | 322,208 | +0.03(+1.54%) |
Sep 20, 2018 | 2.306 | 2.324 | 2.219 | 2.263 | 263,436 | +0.00(+0.00%) |
Sep 19, 2018 | 2.202 | 2.315 | 2.141 | 2.263 | 435,553 | -0.04(-1.89%) |
Sep 18, 2018 | 2.280 | 2.332 | 2.271 | 2.306 | 158,019 | +0.03(+1.53%) |
Sep 17, 2018 | 2.245 | 2.280 | 2.228 | 2.271 | 164,038 | +0.01(+0.38%) |
Sep 14, 2018 | 2.263 | 2.289 | 2.237 | 2.263 | 108,475 | -0.01(-0.38%) |
Sep 13, 2018 | 2.297 | 2.297 | 2.246 | 2.271 | 137,241 | -0.03(-1.14%) |
Sep 12, 2018 | 2.289 | 2.367 | 2.280 | 2.297 | 252,856 | +0.03(+1.54%) |
Sep 11, 2018 | 2.289 | 2.297 | 2.245 | 2.263 | 253,234 | -0.01(-0.38%) |
Sep 10, 2018 | 2.280 | 2.298 | 2.263 | 2.271 | 112,549 | -0.01(-0.38%) |
Sep 07, 2018 | 2.306 | 2.306 | 2.263 | 2.280 | 82,850 | -0.02(-0.76%) |
Sep 06, 2018 | 2.350 | 2.358 | 2.263 | 2.297 | 263,752 | -0.03(-1.12%) |
Sep 05, 2018 | 2.350 | 2.350 | 2.245 | 2.324 | 413,710 | +0.00(+0.02%) |
Sep 04, 2018 | 2.332 | 2.366 | 2.297 | 2.323 | 656,469 | +0.03(+1.12%) |
Aug 31, 2018 | 2.297 | 2.297 | 2.297 | 0 | +0.03(+1.13%) | |
Aug 30, 2018 | 2.254 | 2.272 | 2.229 | 2.272 | 237,631 | +0.01(+0.38%) |
Aug 29, 2018 | 2.246 | 2.269 | 2.195 | 2.263 | 392,596 | +0.07(+3.12%) |
Aug 28, 2018 | 2.134 | 2.220 | 2.126 | 2.194 | 480,732 | +0.07(+3.23%) |
Aug 27, 2018 | 2.100 | 2.134 | 2.100 | 2.126 | 245,036 | +0.03(+1.64%) |
Aug 24, 2018 | 2.092 | 2.100 | 2.066 | 2.092 | 175,338 | +0.03(+1.24%) |
Aug 23, 2018 | 2.066 | 2.083 | 2.057 | 2.066 | 136,532 | +0.00(+0.00%) |
Aug 22, 2018 | 2.014 | 2.066 | 2.014 | 2.066 | 142,179 | +0.06(+2.99%) |
Aug 21, 2018 | 2.032 | 2.040 | 2.006 | 2.006 | 65,991 | +0.02(+0.86%) |
Aug 20, 2018 | 2.049 | 2.049 | 1.972 | 1.989 | 255,159 | -0.03(-1.28%) |
Aug 17, 2018 | 2.014 | 2.031 | 1.993 | 2.014 | 54,363 | +0.02(+0.86%) |
Aug 16, 2018 | 1.972 | 2.019 | 1.972 | 1.997 | 137,382 | +0.03(+1.75%) |
Aug 15, 2018 | 2.023 | 2.027 | 1.946 | 1.963 | 172,908 | -0.07(-3.38%) |
Aug 14, 2018 | 2.032 | 2.047 | 2.010 | 2.032 | 104,481 | +0.02(+0.85%) |
Aug 13, 2018 | 2.049 | 2.049 | 2.001 | 2.014 | 106,945 | -0.03(-1.67%) |
Aug 10, 2018 | 2.083 | 2.083 | 1.989 | 2.049 | 169,389 | +0.00(+0.00%) |
Aug 09, 2018 | 2.023 | 2.083 | 1.980 | 2.049 | 200,482 | +0.01(+0.42%) |
Aug 08, 2018 | 2.057 | 2.074 | 1.989 | 2.040 | 144,018 | -0.00(-0.05%) |
Aug 07, 2018 | 2.092 | 2.125 | 2.033 | 2.041 | 362,420 | -0.05(-2.42%) |
Aug 06, 2018 | 2.092 | 2.134 | 2.066 | 2.092 | 453,740 | +0.01(+0.40%) |
Aug 03, 2018 | 2.117 | 2.117 | 2.058 | 2.083 | 174,407 | -0.03(-1.59%) |
Aug 02, 2018 | 2.125 | 2.125 | 2.066 | 2.117 | 137,855 | -0.01(-0.40%) |