Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.050 | 2.090 | 2.030 | 2.040 | 200,600 | -0.03(-1.45%) |
Nov 29, 2018 | 2.120 | 2.120 | 2.020 | 2.070 | 447,153 | -0.09(-4.17%) |
Nov 28, 2018 | 2.080 | 2.290 | 1.970 | 2.160 | 1,306,455 | +0.09(+4.35%) |
Nov 27, 2018 | 2.130 | 2.130 | 2.000 | 2.070 | 397,682 | -0.06(-2.82%) |
Nov 26, 2018 | 2.060 | 2.170 | 2.010 | 2.130 | 843,251 | +0.07(+3.40%) |
Nov 23, 2018 | 2.000 | 2.120 | 1.950 | 2.060 | 438,300 | +0.06(+3.00%) |
Nov 21, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.02(+1.01%) | |
Nov 20, 2018 | 1.970 | 1.984 | 1.900 | 1.980 | 254,592 | -0.03(-1.49%) |
Nov 19, 2018 | 2.040 | 2.070 | 1.980 | 2.010 | 260,318 | -0.06(-2.90%) |
Nov 16, 2018 | 2.060 | 2.160 | 2.010 | 2.070 | 366,200 | -0.02(-0.96%) |
Nov 15, 2018 | 2.100 | 2.130 | 1.980 | 2.090 | 505,106 | +0.07(+3.47%) |
Nov 14, 2018 | 2.100 | 2.100 | 1.940 | 2.020 | 425,798 | -0.08(-3.81%) |
Nov 13, 2018 | 2.120 | 2.150 | 2.040 | 2.100 | 225,690 | -0.03(-1.41%) |
Nov 12, 2018 | 2.220 | 2.240 | 2.100 | 2.130 | 197,327 | -0.09(-4.05%) |
Nov 09, 2018 | 2.320 | 2.320 | 2.150 | 2.220 | 470,900 | -0.16(-6.72%) |
Nov 08, 2018 | 2.510 | 2.530 | 2.280 | 2.380 | 492,495 | -0.13(-5.18%) |
Nov 07, 2018 | 2.290 | 2.640 | 2.200 | 2.510 | 1,579,909 | +0.24(+10.57%) |
Nov 06, 2018 | 2.250 | 2.340 | 2.230 | 2.270 | 286,051 | +0.00(+0.00%) |
Nov 05, 2018 | 2.270 | 2.290 | 2.140 | 2.270 | 194,891 | -0.02(-0.87%) |
Nov 02, 2018 | 2.330 | 2.370 | 2.220 | 2.290 | 342,200 | -0.04(-1.72%) |
Nov 01, 2018 | 2.250 | 2.350 | 2.150 | 2.330 | 776,820 | +0.08(+3.56%) |
Oct 31, 2018 | 2.120 | 2.280 | 2.000 | 2.250 | 1,215,994 | +0.17(+8.17%) |
Oct 30, 2018 | 2.010 | 2.150 | 1.960 | 2.080 | 523,447 | +0.03(+1.46%) |
Oct 29, 2018 | 2.270 | 2.290 | 1.950 | 2.050 | 1,078,365 | -0.20(-8.89%) |
Oct 26, 2018 | 2.340 | 2.350 | 2.220 | 2.250 | 499,200 | -0.11(-4.66%) |
Oct 25, 2018 | 2.310 | 2.390 | 2.260 | 2.360 | 421,944 | +0.03(+1.29%) |
Oct 24, 2018 | 2.390 | 2.400 | 2.300 | 2.330 | 277,128 | -0.07(-2.92%) |
Oct 23, 2018 | 2.390 | 2.450 | 2.250 | 2.400 | 840,320 | -0.05(-2.04%) |
Oct 22, 2018 | 2.600 | 2.610 | 2.350 | 2.450 | 984,049 | -0.16(-6.13%) |
Oct 19, 2018 | 2.700 | 2.720 | 2.590 | 2.610 | 867,000 | -0.11(-4.04%) |
Oct 18, 2018 | 2.790 | 2.800 | 2.650 | 2.720 | 661,291 | -0.08(-2.86%) |
Oct 17, 2018 | 2.820 | 2.860 | 2.650 | 2.800 | 884,730 | -0.06(-2.10%) |
Oct 16, 2018 | 3.020 | 3.020 | 2.830 | 2.860 | 1,086,634 | -0.04(-1.38%) |
Oct 15, 2018 | 2.880 | 3.020 | 2.800 | 2.900 | 1,227,152 | +0.00(+0.00%) |
Oct 12, 2018 | 2.890 | 3.100 | 2.820 | 2.900 | 1,638,200 | +0.05(+1.75%) |
Oct 11, 2018 | 2.830 | 3.050 | 2.710 | 2.850 | 1,336,922 | +0.00(+0.00%) |
Oct 10, 2018 | 3.000 | 3.040 | 2.770 | 2.850 | 1,472,984 | -0.21(-6.86%) |
Oct 09, 2018 | 2.700 | 3.400 | 2.620 | 3.060 | 6,743,879 | +0.34(+12.50%) |
Oct 08, 2018 | 2.880 | 2.880 | 2.650 | 2.720 | 1,227,072 | -0.15(-5.23%) |
Oct 05, 2018 | 2.860 | 2.970 | 2.610 | 2.870 | 1,863,100 | -0.02(-0.69%) |
Oct 04, 2018 | 3.000 | 3.110 | 2.710 | 2.890 | 2,753,536 | -0.23(-7.37%) |
Oct 03, 2018 | 3.040 | 3.280 | 2.900 | 3.120 | 6,634,652 | -1.04(-25.00%) |
Oct 02, 2018 | 3.570 | 4.350 | 3.000 | 4.160 | 31,719,724 | +1.61(+63.14%) |
Oct 01, 2018 | 2.750 | 2.830 | 2.400 | 2.550 | 4,337,580 | -0.15(-5.56%) |
Sep 28, 2018 | 3.050 | 3.100 | 2.600 | 2.700 | 6,198,300 | -0.15(-5.26%) |
Sep 27, 2018 | 2.300 | 2.950 | 2.200 | 2.850 | 6,173,263 | +0.60(+26.67%) |
Sep 26, 2018 | 2.300 | 2.400 | 2.200 | 2.250 | 799,967 | -0.10(-4.26%) |
Sep 25, 2018 | 2.450 | 2.450 | 2.250 | 2.350 | 1,153,649 | -0.05(-2.08%) |
Sep 24, 2018 | 2.600 | 2.650 | 2.350 | 2.400 | 3,146,396 | -0.10(-4.00%) |
Sep 21, 2018 | 4.950 | 5.350 | 2.400 | 2.500 | 14,447,500 | -0.85(-25.37%) |
Sep 20, 2018 | 3.050 | 3.850 | 2.900 | 3.350 | 1,842,592 | +0.35(+11.67%) |
Sep 19, 2018 | 3.000 | 3.350 | 2.865 | 3.000 | 643,770 | +0.10(+3.43%) |
Sep 18, 2018 | 2.800 | 2.949 | 2.754 | 2.901 | 4,103 | +0.05(+1.77%) |
Sep 17, 2018 | 3.000 | 3.000 | 2.850 | 2.850 | 7,209 | -0.10(-3.39%) |
Sep 14, 2018 | 3.250 | 3.250 | 2.900 | 2.950 | 23,100 | -0.35(-10.61%) |
Sep 13, 2018 | 3.150 | 3.340 | 3.050 | 3.300 | 11,026 | +0.15(+4.76%) |
Sep 12, 2018 | 3.350 | 3.397 | 3.150 | 3.150 | 13,257 | -0.25(-7.35%) |
Sep 11, 2018 | 3.353 | 3.600 | 3.350 | 3.400 | 22,497 | -0.04(-1.16%) |
Sep 10, 2018 | 3.450 | 3.500 | 3.350 | 3.440 | 27,114 | -0.10(-2.82%) |
Sep 07, 2018 | 3.400 | 3.650 | 3.400 | 3.540 | 155,500 | +0.19(+5.67%) |
Sep 06, 2018 | 3.200 | 3.450 | 3.179 | 3.350 | 40,573 | +0.26(+8.27%) |
Sep 05, 2018 | 3.200 | 3.250 | 3.094 | 3.094 | 4,732 | -0.06(-1.77%) |