Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.250 | 2.450 | 2.250 | 2.370 | 234,300 | +0.11(+4.87%) |
Nov 29, 2018 | 2.370 | 2.450 | 2.210 | 2.260 | 319,841 | -0.10(-4.24%) |
Nov 28, 2018 | 2.370 | 2.430 | 2.320 | 2.360 | 142,029 | +0.00(+0.00%) |
Nov 27, 2018 | 2.300 | 2.390 | 2.280 | 2.360 | 101,518 | +0.09(+3.96%) |
Nov 26, 2018 | 2.300 | 2.420 | 2.220 | 2.270 | 148,837 | +0.01(+0.44%) |
Nov 23, 2018 | 2.200 | 2.330 | 2.200 | 2.260 | 84,800 | +0.06(+2.73%) |
Nov 21, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 2.190 | 2.240 | 2.140 | 2.200 | 167,297 | +0.00(+0.00%) |
Nov 19, 2018 | 2.150 | 2.230 | 2.150 | 2.200 | 56,599 | +0.04(+1.85%) |
Nov 16, 2018 | 2.110 | 2.200 | 2.110 | 2.160 | 200,000 | +0.03(+1.17%) |
Nov 15, 2018 | 2.130 | 2.250 | 2.120 | 2.135 | 68,794 | -0.02(-0.70%) |
Nov 14, 2018 | 2.250 | 2.250 | 2.000 | 2.150 | 190,757 | -0.09(-4.02%) |
Nov 13, 2018 | 2.260 | 2.341 | 2.210 | 2.240 | 61,860 | -0.02(-0.88%) |
Nov 12, 2018 | 2.330 | 2.390 | 2.230 | 2.260 | 120,720 | -0.08(-3.42%) |
Nov 09, 2018 | 2.500 | 2.500 | 2.325 | 2.340 | 169,100 | -0.18(-7.14%) |
Nov 08, 2018 | 2.490 | 2.530 | 2.470 | 2.520 | 37,721 | -0.01(-0.40%) |
Nov 07, 2018 | 2.630 | 2.630 | 2.420 | 2.530 | 216,782 | -0.08(-3.07%) |
Nov 06, 2018 | 2.570 | 2.640 | 2.550 | 2.610 | 71,431 | +0.04(+1.56%) |
Nov 05, 2018 | 2.660 | 2.686 | 2.570 | 2.570 | 31,678 | -0.08(-3.02%) |
Nov 02, 2018 | 2.710 | 2.740 | 2.640 | 2.650 | 35,300 | -0.06(-2.21%) |
Nov 01, 2018 | 2.620 | 2.750 | 2.620 | 2.710 | 101,873 | +0.13(+5.04%) |
Oct 31, 2018 | 2.600 | 2.660 | 2.570 | 2.580 | 107,352 | +0.02(+0.78%) |
Oct 30, 2018 | 2.560 | 2.600 | 2.530 | 2.560 | 90,228 | -0.01(-0.39%) |
Oct 29, 2018 | 2.700 | 2.720 | 2.540 | 2.570 | 94,161 | -0.08(-3.02%) |
Oct 26, 2018 | 2.570 | 2.720 | 2.560 | 2.650 | 131,200 | +0.04(+1.53%) |
Oct 25, 2018 | 2.580 | 2.670 | 2.550 | 2.610 | 104,785 | +0.04(+1.56%) |
Oct 24, 2018 | 2.680 | 2.690 | 2.540 | 2.570 | 76,316 | -0.10(-3.75%) |
Oct 23, 2018 | 2.510 | 2.680 | 2.510 | 2.670 | 134,580 | +0.12(+4.71%) |
Oct 22, 2018 | 2.620 | 2.620 | 2.510 | 2.550 | 162,154 | -0.04(-1.54%) |
Oct 19, 2018 | 2.680 | 2.720 | 2.560 | 2.590 | 129,500 | -0.07(-2.63%) |
Oct 18, 2018 | 2.590 | 2.700 | 2.530 | 2.660 | 205,684 | +0.05(+1.92%) |
Oct 17, 2018 | 2.660 | 2.670 | 2.600 | 2.610 | 152,430 | -0.02(-0.76%) |
Oct 16, 2018 | 2.650 | 2.750 | 2.610 | 2.630 | 259,795 | +0.03(+1.15%) |
Oct 15, 2018 | 2.610 | 2.640 | 2.570 | 2.600 | 433,947 | -0.01(-0.38%) |
Oct 12, 2018 | 2.730 | 2.730 | 2.600 | 2.610 | 72,600 | -0.06(-2.25%) |
Oct 11, 2018 | 2.600 | 2.690 | 2.588 | 2.670 | 90,870 | +0.05(+1.91%) |
Oct 10, 2018 | 2.670 | 2.690 | 2.550 | 2.620 | 206,270 | -0.06(-2.24%) |
Oct 09, 2018 | 2.750 | 2.760 | 2.680 | 2.680 | 150,807 | -0.07(-2.55%) |
Oct 08, 2018 | 2.740 | 2.775 | 2.680 | 2.750 | 113,152 | +0.01(+0.36%) |
Oct 05, 2018 | 2.760 | 2.800 | 2.680 | 2.740 | 360,600 | -0.04(-1.44%) |
Oct 04, 2018 | 2.880 | 2.880 | 2.760 | 2.780 | 150,137 | -0.07(-2.46%) |
Oct 03, 2018 | 2.760 | 2.930 | 2.760 | 2.850 | 138,562 | +0.06(+2.15%) |
Oct 02, 2018 | 2.962 | 2.962 | 2.730 | 2.790 | 154,857 | -0.07(-2.45%) |
Oct 01, 2018 | 2.960 | 3.050 | 2.850 | 2.860 | 219,333 | -0.07(-2.39%) |
Sep 28, 2018 | 2.910 | 2.960 | 2.890 | 2.930 | 60,900 | +0.01(+0.34%) |
Sep 27, 2018 | 2.920 | 3.010 | 2.900 | 2.920 | 146,340 | +0.03(+1.04%) |
Sep 26, 2018 | 2.930 | 2.950 | 2.880 | 2.890 | 55,311 | -0.01(-0.34%) |
Sep 25, 2018 | 2.940 | 2.990 | 2.890 | 2.900 | 74,514 | -0.01(-0.34%) |
Sep 24, 2018 | 2.930 | 3.060 | 2.900 | 2.910 | 213,896 | -0.02(-0.68%) |
Sep 21, 2018 | 2.900 | 2.940 | 2.780 | 2.930 | 171,400 | +0.06(+2.09%) |
Sep 20, 2018 | 2.800 | 2.990 | 2.800 | 2.870 | 385,735 | +0.10(+3.61%) |
Sep 19, 2018 | 2.840 | 2.950 | 2.770 | 2.770 | 176,167 | -0.07(-2.46%) |
Sep 18, 2018 | 2.720 | 2.880 | 2.720 | 2.840 | 163,891 | +0.13(+4.80%) |
Sep 17, 2018 | 2.840 | 2.840 | 2.680 | 2.710 | 196,331 | -0.10(-3.56%) |
Sep 14, 2018 | 2.880 | 2.880 | 2.790 | 2.810 | 158,600 | -0.06(-2.09%) |
Sep 13, 2018 | 2.890 | 2.920 | 2.830 | 2.870 | 165,664 | +0.02(+0.70%) |
Sep 12, 2018 | 2.990 | 3.000 | 2.820 | 2.850 | 259,179 | -0.14(-4.68%) |
Sep 11, 2018 | 2.980 | 3.030 | 2.920 | 2.990 | 134,258 | -0.02(-0.66%) |
Sep 10, 2018 | 2.940 | 3.020 | 2.940 | 3.010 | 157,721 | +0.06(+2.03%) |
Sep 07, 2018 | 2.960 | 2.980 | 2.900 | 2.950 | 124,900 | +0.00(+0.00%) |
Sep 06, 2018 | 3.040 | 3.080 | 2.950 | 2.950 | 172,904 | -0.08(-2.64%) |
Sep 05, 2018 | 3.050 | 3.130 | 3.000 | 3.030 | 186,552 | -0.03(-0.98%) |