Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 2.100 | 2.800 | 2.005 | 2.160 | 213,695 | +0.16(+8.10%) |
Oct 30, 2018 | 1.900 | 2.000 | 1.900 | 1.998 | 12,483 | +0.08(+4.07%) |
Oct 29, 2018 | 2.040 | 2.050 | 1.920 | 1.920 | 2,657 | -0.10(-4.95%) |
Oct 26, 2018 | 1.920 | 2.130 | 1.910 | 2.020 | 3,200 | +0.09(+4.66%) |
Oct 25, 2018 | 2.070 | 2.380 | 1.920 | 1.930 | 67,517 | -0.07(-3.65%) |
Oct 24, 2018 | 2.007 | 2.007 | 2.003 | 2.003 | 1,000 | -0.08(-3.70%) |
Oct 23, 2018 | 2.080 | 2.080 | 2.070 | 2.080 | 1,738 | +0.05(+2.46%) |
Oct 22, 2018 | 2.070 | 2.108 | 2.030 | 2.030 | 1,442 | +0.02(+1.00%) |
Oct 19, 2018 | 2.140 | 2.140 | 2.010 | 2.010 | 3,500 | -0.06(-2.90%) |
Oct 18, 2018 | 2.070 | 2.080 | 2.065 | 2.070 | 2,615 | +0.05(+2.48%) |
Oct 17, 2018 | 2.020 | 2.029 | 2.010 | 2.020 | 1,802 | -0.07(-3.35%) |
Oct 16, 2018 | 2.091 | 2.091 | 2.030 | 2.090 | 2,548 | +0.02(+0.97%) |
Oct 15, 2018 | 2.060 | 2.120 | 2.050 | 2.070 | 6,360 | +0.02(+0.98%) |
Oct 12, 2018 | 2.060 | 2.090 | 2.050 | 2.050 | 2,500 | +0.00(+0.00%) |
Oct 11, 2018 | 2.070 | 2.080 | 2.040 | 2.050 | 6,106 | -0.12(-5.53%) |
Oct 10, 2018 | 2.190 | 2.199 | 2.170 | 2.170 | 3,487 | +0.05(+2.36%) |
Oct 09, 2018 | 2.120 | 2.138 | 2.120 | 2.120 | 3,073 | +0.05(+2.41%) |
Oct 08, 2018 | 2.150 | 2.150 | 2.070 | 2.070 | 2,314 | -0.11(-5.04%) |
Oct 05, 2018 | 2.230 | 2.230 | 2.160 | 2.180 | 6,100 | -0.05(-2.24%) |
Oct 04, 2018 | 2.190 | 2.230 | 2.150 | 2.230 | 6,809 | -0.04(-1.76%) |
Oct 03, 2018 | 2.230 | 2.270 | 2.180 | 2.270 | 6,579 | +0.07(+2.98%) |
Oct 02, 2018 | 2.221 | 2.227 | 2.200 | 2.204 | 8,593 | -0.04(-1.59%) |
Oct 01, 2018 | 2.270 | 2.270 | 2.240 | 2.240 | 1,075 | +0.04(+1.82%) |
Sep 28, 2018 | 2.300 | 2.300 | 2.190 | 2.200 | 3,800 | -0.09(-4.03%) |
Sep 27, 2018 | 2.250 | 2.300 | 2.250 | 2.292 | 2,636 | +0.09(+4.20%) |
Sep 26, 2018 | 2.180 | 2.210 | 2.180 | 2.200 | 1,422 | -0.13(-5.78%) |
Sep 25, 2018 | 2.335 | 2.335 | 2.335 | 93 | +0.00(+0.00%) | |
Sep 24, 2018 | 2.177 | 2.335 | 2.177 | 2.335 | 1,848 | +0.01(+0.64%) |
Sep 21, 2018 | 2.230 | 2.340 | 2.170 | 2.320 | 3,100 | +0.02(+0.71%) |
Sep 20, 2018 | 2.230 | 2.304 | 2.230 | 2.304 | 597 | +0.12(+5.45%) |
Sep 19, 2018 | 2.270 | 2.270 | 2.150 | 2.184 | 2,134 | -0.07(-3.15%) |
Sep 18, 2018 | 2.200 | 2.310 | 2.200 | 2.256 | 801 | -0.00(-0.19%) |
Sep 17, 2018 | 2.260 | 2.260 | 2.260 | 183 | +0.00(+0.00%) | |
Sep 14, 2018 | 2.450 | 2.450 | 2.260 | 2.260 | 2,600 | -0.12(-5.04%) |
Sep 13, 2018 | 2.380 | 2.380 | 2.254 | 2.380 | 6,322 | +0.10(+4.39%) |
Sep 12, 2018 | 2.130 | 2.280 | 2.130 | 2.280 | 1,275 | -0.00(-0.20%) |
Sep 11, 2018 | 2.300 | 2.300 | 2.100 | 2.284 | 7,360 | +0.07(+3.04%) |
Sep 10, 2018 | 2.200 | 2.217 | 2.032 | 2.217 | 8,736 | -0.02(-1.03%) |
Sep 07, 2018 | 2.239 | 2.239 | 2.240 | 106 | +0.00(+0.04%) | |
Sep 06, 2018 | 2.224 | 2.239 | 2.224 | 2.239 | 3,362 | -0.08(-3.32%) |
Sep 05, 2018 | 2.250 | 2.320 | 2.250 | 2.316 | 6,341 | -0.03(-1.45%) |
Sep 04, 2018 | 2.350 | 2.390 | 2.348 | 2.350 | 2,743 | -0.04(-1.67%) |
Aug 31, 2018 | 2.390 | 2.390 | 2.390 | 0 | -0.06(-2.45%) | |
Aug 30, 2018 | 2.315 | 2.450 | 2.201 | 2.450 | 10,334 | +0.13(+5.60%) |
Aug 29, 2018 | 2.350 | 2.350 | 2.320 | 2.320 | 6,176 | -0.03(-1.28%) |
Aug 28, 2018 | 2.370 | 2.398 | 2.350 | 2.350 | 4,827 | -0.02(-0.84%) |
Aug 27, 2018 | 2.450 | 2.594 | 2.351 | 2.370 | 43,577 | -0.07(-2.87%) |
Aug 24, 2018 | 2.430 | 2.450 | 2.420 | 2.440 | 1,800 | +0.03(+1.24%) |
Aug 23, 2018 | 2.370 | 2.410 | 2.370 | 2.410 | 1,864 | +0.05(+2.12%) |
Aug 22, 2018 | 2.350 | 2.438 | 2.350 | 2.360 | 5,835 | +0.00(+0.00%) |
Aug 21, 2018 | 2.450 | 2.450 | 2.360 | 2.360 | 4,678 | -0.07(-3.02%) |
Aug 20, 2018 | 2.360 | 2.490 | 2.350 | 2.433 | 5,532 | +0.05(+2.24%) |
Aug 17, 2018 | 2.360 | 2.400 | 2.350 | 2.380 | 9,000 | +0.02(+0.85%) |
Aug 16, 2018 | 2.500 | 2.500 | 2.360 | 2.360 | 1,080 | -0.15(-5.86%) |
Aug 15, 2018 | 2.640 | 2.658 | 2.390 | 2.507 | 15,968 | -0.12(-4.68%) |
Aug 14, 2018 | 2.460 | 2.720 | 2.460 | 2.630 | 34,072 | +0.22(+9.13%) |
Aug 13, 2018 | 2.450 | 2.489 | 2.400 | 2.410 | 8,685 | +0.05(+2.12%) |
Aug 10, 2018 | 2.400 | 2.430 | 2.360 | 2.360 | 3,000 | -0.05(-2.07%) |
Aug 09, 2018 | 2.420 | 2.420 | 2.410 | 2.410 | 1,948 | +0.01(+0.42%) |
Aug 08, 2018 | 2.400 | 2.400 | 2.400 | 2.400 | 619 | -0.01(-0.41%) |
Aug 07, 2018 | 2.400 | 2.410 | 2.390 | 2.410 | 3,800 | +0.00(+0.00%) |
Aug 06, 2018 | 2.400 | 2.410 | 2.362 | 2.410 | 9,951 | +0.06(+2.55%) |
Aug 03, 2018 | 2.420 | 2.420 | 2.350 | 2.350 | 4,700 | -0.08(-3.29%) |
Aug 02, 2018 | 2.350 | 2.440 | 2.350 | 2.430 | 2,314 | +0.05(+2.10%) |