Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.682 | 1.900 | 1.673 | 1.800 | 633,388 | +0.14(+8.20%) |
Oct 30, 2018 | 1.791 | 1.807 | 1.623 | 1.664 | 1,036,114 | -0.13(-7.11%) |
Oct 29, 2018 | 1.882 | 1.900 | 1.773 | 1.791 | 274,949 | -0.07(-3.90%) |
Oct 26, 2018 | 1.900 | 1.927 | 1.718 | 1.864 | 570,161 | -0.07(-3.76%) |
Oct 25, 2018 | 1.954 | 1.975 | 1.873 | 1.936 | 216,496 | +0.01(+0.47%) |
Oct 24, 2018 | 1.954 | 1.999 | 1.927 | 1.927 | 191,445 | -0.01(-0.47%) |
Oct 23, 2018 | 2.145 | 2.154 | 1.845 | 1.936 | 922,370 | -0.25(-11.62%) |
Oct 22, 2018 | 2.182 | 2.200 | 2.095 | 2.191 | 229,759 | +0.01(+0.42%) |
Oct 19, 2018 | 2.200 | 2.273 | 2.173 | 2.182 | 124,526 | -0.01(-0.41%) |
Oct 18, 2018 | 2.164 | 2.227 | 2.109 | 2.191 | 264,969 | +0.02(+0.84%) |
Oct 17, 2018 | 2.236 | 2.309 | 2.145 | 2.173 | 320,099 | -0.10(-4.40%) |
Oct 16, 2018 | 2.209 | 2.336 | 2.191 | 2.273 | 218,020 | +0.05(+2.46%) |
Oct 15, 2018 | 2.182 | 2.236 | 2.136 | 2.218 | 150,062 | +0.04(+1.67%) |
Oct 12, 2018 | 2.227 | 2.250 | 2.136 | 2.182 | 249,493 | +0.06(+3.00%) |
Oct 11, 2018 | 2.182 | 2.309 | 2.098 | 2.118 | 488,068 | -0.12(-5.28%) |
Oct 10, 2018 | 2.436 | 2.445 | 2.227 | 2.236 | 251,082 | -0.13(-5.38%) |
Oct 09, 2018 | 2.291 | 2.400 | 2.291 | 2.364 | 231,333 | +0.06(+2.77%) |
Oct 08, 2018 | 2.318 | 2.364 | 2.245 | 2.300 | 240,177 | -0.03(-1.17%) |
Oct 05, 2018 | 2.364 | 2.391 | 2.318 | 2.327 | 216,822 | -0.03(-1.16%) |
Oct 04, 2018 | 2.527 | 2.545 | 2.318 | 2.354 | 575,131 | -0.17(-6.83%) |
Oct 03, 2018 | 2.491 | 2.536 | 2.454 | 2.527 | 254,868 | +0.05(+2.21%) |
Oct 02, 2018 | 2.545 | 2.582 | 2.454 | 2.473 | 393,900 | -0.05(-2.16%) |
Oct 01, 2018 | 2.491 | 2.545 | 2.463 | 2.527 | 511,534 | +0.05(+1.83%) |
Sep 28, 2018 | 2.509 | 2.523 | 2.418 | 2.482 | 379,521 | -0.04(-1.44%) |
Sep 27, 2018 | 2.473 | 2.545 | 2.409 | 2.518 | 525,532 | +0.06(+2.59%) |
Sep 26, 2018 | 2.618 | 2.618 | 2.391 | 2.454 | 1,324,723 | +0.10(+4.25%) |
Sep 25, 2018 | 2.273 | 2.364 | 2.273 | 2.354 | 582,216 | +0.12(+5.28%) |
Sep 24, 2018 | 2.182 | 2.327 | 2.182 | 2.236 | 559,296 | +0.08(+3.80%) |
Sep 21, 2018 | 2.136 | 2.173 | 2.109 | 2.154 | 381,831 | +0.03(+1.28%) |
Sep 20, 2018 | 2.118 | 2.154 | 2.064 | 2.127 | 257,936 | +0.01(+0.43%) |
Sep 19, 2018 | 2.054 | 2.127 | 2.054 | 2.118 | 352,855 | +0.05(+2.64%) |
Sep 18, 2018 | 2.054 | 2.109 | 2.009 | 2.064 | 272,162 | +0.05(+2.71%) |
Sep 17, 2018 | 2.018 | 2.082 | 2.000 | 2.009 | 227,551 | -0.01(-0.45%) |
Sep 14, 2018 | 2.100 | 2.154 | 2.000 | 2.018 | 533,419 | -0.08(-3.90%) |
Sep 13, 2018 | 2.100 | 2.154 | 2.082 | 2.100 | 185,251 | -0.01(-0.43%) |
Sep 12, 2018 | 2.109 | 2.182 | 2.091 | 2.109 | 314,093 | +0.03(+1.31%) |
Sep 11, 2018 | 2.009 | 2.091 | 2.009 | 2.082 | 357,587 | +0.08(+4.09%) |
Sep 10, 2018 | 2.036 | 2.109 | 2.000 | 2.000 | 319,222 | -0.03(-1.35%) |
Sep 07, 2018 | 2.054 | 2.091 | 2.009 | 2.027 | 264,674 | -0.05(-2.62%) |
Sep 06, 2018 | 2.182 | 2.209 | 2.064 | 2.082 | 366,596 | -0.10(-4.58%) |
Sep 05, 2018 | 2.227 | 2.227 | 2.145 | 2.182 | 340,660 | -0.04(-1.64%) |
Sep 04, 2018 | 2.200 | 2.254 | 2.154 | 2.218 | 712,095 | +0.02(+0.83%) |
Aug 31, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.04(+1.68%) | |
Aug 30, 2018 | 2.227 | 2.282 | 2.136 | 2.164 | 578,795 | -0.06(-2.86%) |
Aug 29, 2018 | 2.154 | 2.245 | 2.129 | 2.227 | 500,668 | +0.05(+2.08%) |
Aug 28, 2018 | 2.173 | 2.291 | 2.164 | 2.182 | 792,359 | +0.01(+0.42%) |
Aug 27, 2018 | 2.164 | 2.227 | 2.136 | 2.173 | 682,138 | +0.03(+1.27%) |
Aug 24, 2018 | 2.073 | 2.173 | 2.045 | 2.145 | 677,747 | +0.11(+5.36%) |
Aug 23, 2018 | 2.073 | 2.073 | 2.009 | 2.036 | 432,849 | -0.05(-2.18%) |
Aug 22, 2018 | 2.054 | 2.109 | 2.000 | 2.082 | 596,338 | +0.04(+1.78%) |
Aug 21, 2018 | 2.054 | 2.109 | 2.000 | 2.045 | 707,790 | +0.00(+0.00%) |
Aug 20, 2018 | 2.136 | 2.136 | 2.009 | 2.045 | 870,639 | -0.14(-6.25%) |
Aug 17, 2018 | 2.091 | 2.200 | 2.000 | 2.182 | 829,556 | +0.13(+6.19%) |
Aug 16, 2018 | 2.054 | 2.064 | 1.982 | 2.054 | 601,441 | +0.00(+0.00%) |
Aug 15, 2018 | 2.064 | 2.118 | 1.886 | 2.054 | 1,142,348 | +0.00(+0.00%) |
Aug 14, 2018 | 2.309 | 2.336 | 2.045 | 2.054 | 1,532,467 | -0.25(-11.02%) |
Aug 13, 2018 | 2.400 | 2.409 | 2.236 | 2.309 | 758,082 | -0.10(-4.15%) |
Aug 10, 2018 | 2.518 | 2.536 | 2.373 | 2.409 | 665,317 | -0.13(-5.02%) |
Aug 09, 2018 | 2.173 | 2.573 | 2.127 | 2.536 | 2,454,655 | +0.37(+17.23%) |
Aug 08, 2018 | 2.064 | 2.227 | 2.036 | 2.164 | 1,292,052 | +0.12(+5.78%) |
Aug 07, 2018 | 2.682 | 2.682 | 1.818 | 2.045 | 5,027,357 | -0.73(-26.23%) |
Aug 06, 2018 | 2.754 | 2.818 | 2.736 | 2.773 | 669,182 | +0.03(+0.99%) |
Aug 03, 2018 | 2.791 | 2.800 | 2.700 | 2.745 | 415,823 | -0.05(-1.63%) |
Aug 02, 2018 | 2.700 | 2.818 | 2.636 | 2.791 | 497,797 | +0.04(+1.32%) |