Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.680 | 1.898 | 1.671 | 1.798 | 633,930 | +0.14(+8.20%) |
Oct 30, 2018 | 1.789 | 1.805 | 1.621 | 1.662 | 1,037,000 | -0.13(-7.11%) |
Oct 29, 2018 | 1.880 | 1.898 | 1.771 | 1.789 | 275,184 | -0.07(-3.90%) |
Oct 26, 2018 | 1.898 | 1.926 | 1.717 | 1.862 | 570,649 | -0.07(-3.76%) |
Oct 25, 2018 | 1.953 | 1.974 | 1.871 | 1.935 | 216,681 | +0.01(+0.47%) |
Oct 24, 2018 | 1.953 | 1.997 | 1.926 | 1.926 | 191,609 | -0.01(-0.47%) |
Oct 23, 2018 | 2.143 | 2.153 | 1.844 | 1.935 | 923,159 | -0.25(-11.62%) |
Oct 22, 2018 | 2.180 | 2.198 | 2.093 | 2.189 | 229,956 | +0.01(+0.42%) |
Oct 19, 2018 | 2.198 | 2.271 | 2.171 | 2.180 | 124,633 | -0.01(-0.42%) |
Oct 18, 2018 | 2.162 | 2.225 | 2.107 | 2.189 | 265,196 | +0.02(+0.84%) |
Oct 17, 2018 | 2.234 | 2.307 | 2.143 | 2.171 | 320,372 | -0.10(-4.40%) |
Oct 16, 2018 | 2.207 | 2.334 | 2.189 | 2.271 | 218,206 | +0.05(+2.46%) |
Oct 15, 2018 | 2.180 | 2.234 | 2.134 | 2.216 | 150,190 | +0.04(+1.67%) |
Oct 12, 2018 | 2.225 | 2.248 | 2.134 | 2.180 | 249,707 | +0.06(+3.00%) |
Oct 11, 2018 | 2.180 | 2.307 | 2.096 | 2.116 | 488,485 | -0.12(-5.28%) |
Oct 10, 2018 | 2.434 | 2.443 | 2.225 | 2.234 | 251,297 | -0.13(-5.38%) |
Oct 09, 2018 | 2.289 | 2.398 | 2.289 | 2.361 | 231,530 | +0.06(+2.77%) |
Oct 08, 2018 | 2.316 | 2.361 | 2.243 | 2.298 | 240,382 | -0.03(-1.17%) |
Oct 05, 2018 | 2.361 | 2.389 | 2.316 | 2.325 | 217,007 | -0.03(-1.16%) |
Oct 04, 2018 | 2.525 | 2.543 | 2.316 | 2.352 | 575,623 | -0.17(-6.83%) |
Oct 03, 2018 | 2.489 | 2.534 | 2.452 | 2.525 | 255,086 | +0.05(+2.21%) |
Oct 02, 2018 | 2.543 | 2.579 | 2.452 | 2.470 | 394,236 | -0.05(-2.16%) |
Oct 01, 2018 | 2.489 | 2.543 | 2.461 | 2.525 | 511,971 | +0.05(+1.83%) |
Sep 28, 2018 | 2.507 | 2.520 | 2.416 | 2.480 | 379,845 | -0.04(-1.44%) |
Sep 27, 2018 | 2.470 | 2.543 | 2.407 | 2.516 | 525,981 | +0.06(+2.59%) |
Sep 26, 2018 | 2.616 | 2.616 | 2.389 | 2.452 | 1,325,855 | +0.10(+4.25%) |
Sep 25, 2018 | 2.271 | 2.361 | 2.271 | 2.352 | 582,713 | +0.12(+5.28%) |
Sep 24, 2018 | 2.180 | 2.325 | 2.180 | 2.234 | 559,774 | +0.08(+3.80%) |
Sep 21, 2018 | 2.134 | 2.171 | 2.107 | 2.153 | 382,157 | +0.03(+1.28%) |
Sep 20, 2018 | 2.116 | 2.153 | 2.062 | 2.125 | 258,157 | +0.01(+0.43%) |
Sep 19, 2018 | 2.053 | 2.125 | 2.053 | 2.116 | 353,157 | +0.05(+2.64%) |
Sep 18, 2018 | 2.053 | 2.107 | 2.007 | 2.062 | 272,395 | +0.05(+2.72%) |
Sep 17, 2018 | 2.016 | 2.080 | 1.998 | 2.007 | 227,745 | -0.01(-0.45%) |
Sep 14, 2018 | 2.098 | 2.153 | 1.998 | 2.016 | 533,875 | -0.08(-3.90%) |
Sep 13, 2018 | 2.098 | 2.153 | 2.080 | 2.098 | 185,409 | -0.01(-0.43%) |
Sep 12, 2018 | 2.107 | 2.180 | 2.089 | 2.107 | 314,362 | +0.03(+1.31%) |
Sep 11, 2018 | 2.007 | 2.089 | 2.007 | 2.080 | 357,892 | +0.08(+4.09%) |
Sep 10, 2018 | 2.035 | 2.107 | 1.998 | 1.998 | 319,495 | -0.03(-1.35%) |
Sep 07, 2018 | 2.053 | 2.089 | 2.007 | 2.025 | 264,901 | -0.05(-2.62%) |
Sep 06, 2018 | 2.180 | 2.207 | 2.062 | 2.080 | 366,909 | -0.10(-4.58%) |
Sep 05, 2018 | 2.225 | 2.225 | 2.143 | 2.180 | 340,951 | -0.04(-1.64%) |
Sep 04, 2018 | 2.198 | 2.252 | 2.153 | 2.216 | 712,703 | +0.02(+0.83%) |
Aug 31, 2018 | 2.198 | 2.198 | 2.198 | 0 | +0.04(+1.68%) | |
Aug 30, 2018 | 2.225 | 2.280 | 2.134 | 2.162 | 579,289 | -0.06(-2.86%) |
Aug 29, 2018 | 2.153 | 2.243 | 2.128 | 2.225 | 501,096 | +0.05(+2.08%) |
Aug 28, 2018 | 2.171 | 2.289 | 2.162 | 2.180 | 793,037 | +0.01(+0.42%) |
Aug 27, 2018 | 2.162 | 2.225 | 2.134 | 2.171 | 682,721 | +0.03(+1.27%) |
Aug 24, 2018 | 2.071 | 2.171 | 2.044 | 2.143 | 678,327 | +0.11(+5.36%) |
Aug 23, 2018 | 2.071 | 2.071 | 2.007 | 2.035 | 433,219 | -0.05(-2.18%) |
Aug 22, 2018 | 2.053 | 2.107 | 1.998 | 2.080 | 596,848 | +0.04(+1.78%) |
Aug 21, 2018 | 2.053 | 2.107 | 1.998 | 2.044 | 708,395 | +0.00(+0.00%) |
Aug 20, 2018 | 2.134 | 2.134 | 2.007 | 2.044 | 871,383 | -0.14(-6.25%) |
Aug 17, 2018 | 2.089 | 2.198 | 1.998 | 2.180 | 830,265 | +0.13(+6.19%) |
Aug 16, 2018 | 2.053 | 2.062 | 1.980 | 2.053 | 601,955 | +0.00(+0.00%) |
Aug 15, 2018 | 2.062 | 2.116 | 1.885 | 2.053 | 1,143,325 | +0.00(+0.00%) |
Aug 14, 2018 | 2.307 | 2.334 | 2.044 | 2.053 | 1,533,776 | -0.25(-11.02%) |
Aug 13, 2018 | 2.398 | 2.407 | 2.234 | 2.307 | 758,729 | -0.10(-4.15%) |
Aug 10, 2018 | 2.516 | 2.534 | 2.371 | 2.407 | 665,885 | -0.13(-5.02%) |
Aug 09, 2018 | 2.171 | 2.570 | 2.125 | 2.534 | 2,456,753 | +0.37(+17.23%) |
Aug 08, 2018 | 2.062 | 2.225 | 2.035 | 2.162 | 1,293,157 | +0.12(+5.78%) |
Aug 07, 2018 | 2.679 | 2.679 | 1.817 | 2.044 | 5,031,654 | -0.73(-26.23%) |
Aug 06, 2018 | 2.752 | 2.816 | 2.734 | 2.770 | 669,754 | +0.03(+0.99%) |
Aug 03, 2018 | 2.788 | 2.797 | 2.698 | 2.743 | 416,178 | -0.05(-1.63%) |
Aug 02, 2018 | 2.698 | 2.816 | 2.634 | 2.788 | 498,223 | +0.04(+1.32%) |