Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.466 | 1.538 | 1.412 | 1.466 | 281,891 | -0.01(-0.61%) |
Nov 29, 2018 | 1.475 | 1.493 | 1.412 | 1.475 | 247,503 | +0.03(+1.86%) |
Nov 28, 2018 | 1.421 | 1.475 | 1.365 | 1.448 | 211,913 | +0.04(+2.55%) |
Nov 27, 2018 | 1.412 | 1.439 | 1.367 | 1.412 | 122,635 | -0.02(-1.26%) |
Nov 26, 2018 | 1.367 | 1.484 | 1.331 | 1.430 | 356,537 | +0.10(+7.43%) |
Nov 23, 2018 | 1.340 | 1.394 | 1.313 | 1.331 | 253,424 | -0.10(-6.92%) |
Nov 21, 2018 | 1.430 | 1.430 | 1.430 | 0 | +0.08(+6.00%) | |
Nov 20, 2018 | 1.376 | 1.439 | 1.286 | 1.349 | 563,149 | -0.05(-3.85%) |
Nov 19, 2018 | 1.574 | 1.583 | 1.394 | 1.403 | 936,623 | -0.19(-11.86%) |
Nov 16, 2018 | 1.700 | 1.727 | 1.574 | 1.592 | 410,994 | -0.10(-5.85%) |
Nov 15, 2018 | 1.664 | 1.709 | 1.664 | 1.691 | 151,086 | +0.01(+0.53%) |
Nov 14, 2018 | 1.745 | 1.781 | 1.664 | 1.682 | 264,143 | -0.03(-1.58%) |
Nov 13, 2018 | 1.763 | 1.763 | 1.673 | 1.709 | 525,123 | -0.05(-3.06%) |
Nov 12, 2018 | 1.897 | 1.933 | 1.754 | 1.763 | 381,046 | -0.11(-5.77%) |
Nov 09, 2018 | 1.906 | 1.906 | 1.718 | 1.871 | 571,789 | -0.10(-5.02%) |
Nov 08, 2018 | 2.122 | 2.122 | 1.691 | 1.969 | 1,185,307 | +0.07(+3.79%) |
Nov 07, 2018 | 1.933 | 2.050 | 1.853 | 1.897 | 536,951 | -0.01(-0.47%) |
Nov 06, 2018 | 1.781 | 1.924 | 1.781 | 1.906 | 324,443 | +0.13(+7.07%) |
Nov 05, 2018 | 1.700 | 1.799 | 1.700 | 1.781 | 446,064 | +0.10(+5.88%) |
Nov 02, 2018 | 1.763 | 1.826 | 1.650 | 1.682 | 479,938 | -0.06(-3.61%) |
Nov 01, 2018 | 1.763 | 1.924 | 1.727 | 1.745 | 382,271 | -0.04(-2.02%) |
Oct 31, 2018 | 1.664 | 1.879 | 1.655 | 1.781 | 640,262 | +0.13(+8.20%) |
Oct 30, 2018 | 1.772 | 1.787 | 1.605 | 1.646 | 1,047,358 | -0.13(-7.11%) |
Oct 29, 2018 | 1.862 | 1.879 | 1.754 | 1.772 | 277,932 | -0.07(-3.90%) |
Oct 26, 2018 | 1.879 | 1.906 | 1.700 | 1.844 | 576,348 | -0.07(-3.76%) |
Oct 25, 2018 | 1.933 | 1.954 | 1.853 | 1.915 | 218,845 | +0.01(+0.47%) |
Oct 24, 2018 | 1.933 | 1.977 | 1.906 | 1.906 | 193,523 | -0.01(-0.47%) |
Oct 23, 2018 | 2.122 | 2.131 | 1.826 | 1.915 | 932,379 | -0.25(-11.62%) |
Oct 22, 2018 | 2.158 | 2.176 | 2.072 | 2.167 | 232,253 | +0.01(+0.42%) |
Oct 19, 2018 | 2.176 | 2.248 | 2.149 | 2.158 | 125,878 | -0.01(-0.41%) |
Oct 18, 2018 | 2.140 | 2.203 | 2.086 | 2.167 | 267,844 | +0.02(+0.84%) |
Oct 17, 2018 | 2.212 | 2.284 | 2.122 | 2.149 | 323,572 | -0.10(-4.40%) |
Oct 16, 2018 | 2.185 | 2.311 | 2.167 | 2.248 | 220,385 | +0.05(+2.46%) |
Oct 15, 2018 | 2.158 | 2.212 | 2.113 | 2.194 | 151,691 | +0.04(+1.67%) |
Oct 12, 2018 | 2.203 | 2.226 | 2.113 | 2.158 | 252,201 | +0.06(+3.00%) |
Oct 11, 2018 | 2.158 | 2.284 | 2.076 | 2.095 | 493,364 | -0.12(-5.28%) |
Oct 10, 2018 | 2.410 | 2.419 | 2.203 | 2.212 | 253,806 | -0.13(-5.38%) |
Oct 09, 2018 | 2.266 | 2.374 | 2.266 | 2.338 | 233,843 | +0.06(+2.77%) |
Oct 08, 2018 | 2.293 | 2.338 | 2.221 | 2.275 | 242,783 | -0.03(-1.17%) |
Oct 05, 2018 | 2.338 | 2.365 | 2.293 | 2.302 | 219,174 | -0.03(-1.16%) |
Oct 04, 2018 | 2.500 | 2.518 | 2.293 | 2.329 | 581,372 | -0.17(-6.83%) |
Oct 03, 2018 | 2.464 | 2.509 | 2.428 | 2.500 | 257,634 | +0.05(+2.21%) |
Oct 02, 2018 | 2.518 | 2.554 | 2.428 | 2.446 | 398,174 | -0.05(-2.16%) |
Oct 01, 2018 | 2.464 | 2.518 | 2.437 | 2.500 | 517,084 | +0.04(+1.83%) |
Sep 28, 2018 | 2.482 | 2.496 | 2.392 | 2.455 | 383,639 | -0.04(-1.44%) |
Sep 27, 2018 | 2.446 | 2.518 | 2.383 | 2.491 | 531,235 | +0.06(+2.59%) |
Sep 26, 2018 | 2.590 | 2.590 | 2.365 | 2.428 | 1,339,098 | +0.10(+4.25%) |
Sep 25, 2018 | 2.248 | 2.338 | 2.248 | 2.329 | 588,534 | +0.12(+5.28%) |
Sep 24, 2018 | 2.158 | 2.302 | 2.158 | 2.212 | 565,365 | +0.08(+3.80%) |
Sep 21, 2018 | 2.113 | 2.149 | 2.086 | 2.131 | 385,974 | +0.03(+1.28%) |
Sep 20, 2018 | 2.095 | 2.131 | 2.041 | 2.104 | 260,735 | +0.01(+0.43%) |
Sep 19, 2018 | 2.032 | 2.104 | 2.032 | 2.095 | 356,684 | +0.05(+2.64%) |
Sep 18, 2018 | 2.032 | 2.086 | 1.987 | 2.041 | 275,116 | +0.05(+2.72%) |
Sep 17, 2018 | 1.996 | 2.059 | 1.978 | 1.987 | 230,020 | -0.01(-0.45%) |
Sep 14, 2018 | 2.077 | 2.131 | 1.978 | 1.996 | 539,208 | -0.08(-3.90%) |
Sep 13, 2018 | 2.077 | 2.131 | 2.059 | 2.077 | 187,261 | -0.01(-0.43%) |
Sep 12, 2018 | 2.086 | 2.158 | 2.068 | 2.086 | 317,502 | +0.03(+1.31%) |
Sep 11, 2018 | 1.987 | 2.068 | 1.987 | 2.059 | 361,467 | +0.08(+4.09%) |
Sep 10, 2018 | 2.014 | 2.086 | 1.978 | 1.978 | 322,686 | -0.03(-1.35%) |
Sep 07, 2018 | 2.032 | 2.068 | 1.987 | 2.005 | 267,546 | -0.05(-2.62%) |
Sep 06, 2018 | 2.158 | 2.185 | 2.041 | 2.059 | 370,574 | -0.10(-4.58%) |
Sep 05, 2018 | 2.203 | 2.203 | 2.122 | 2.158 | 344,357 | -0.04(-1.64%) |