Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 1.760 | 1.820 | 1.640 | 1.700 | 69,600 | -0.06(-3.41%) |
Nov 29, 2018 | 2.150 | 2.230 | 1.680 | 1.760 | 144,786 | -0.39(-18.14%) |
Nov 28, 2018 | 2.180 | 2.230 | 2.080 | 2.150 | 18,421 | -0.10(-4.44%) |
Nov 27, 2018 | 2.500 | 2.500 | 2.110 | 2.250 | 44,966 | -0.14(-5.86%) |
Nov 26, 2018 | 2.450 | 2.650 | 2.300 | 2.390 | 181,124 | +0.04(+1.70%) |
Nov 23, 2018 | 2.390 | 2.540 | 2.310 | 2.350 | 21,300 | -0.13(-5.24%) |
Nov 21, 2018 | 2.480 | 2.480 | 2.480 | 0 | +0.12(+5.08%) | |
Nov 20, 2018 | 2.250 | 2.785 | 2.203 | 2.360 | 239,331 | +0.03(+1.29%) |
Nov 19, 2018 | 2.350 | 2.400 | 2.020 | 2.330 | 111,569 | +0.13(+5.91%) |
Nov 16, 2018 | 2.680 | 3.660 | 2.200 | 2.200 | 739,000 | -0.50(-18.52%) |
Nov 15, 2018 | 2.700 | 2.700 | 2.300 | 2.700 | 77,069 | +0.10(+3.85%) |
Nov 14, 2018 | 2.700 | 2.800 | 2.600 | 2.600 | 28,345 | -0.17(-6.24%) |
Nov 13, 2018 | 2.750 | 2.800 | 2.710 | 2.773 | 13,089 | +0.06(+2.32%) |
Nov 12, 2018 | 2.782 | 2.782 | 2.650 | 2.710 | 9,820 | +0.01(+0.37%) |
Nov 09, 2018 | 2.890 | 2.890 | 2.650 | 2.700 | 12,930 | +0.00(+0.04%) |
Nov 08, 2018 | 2.800 | 2.800 | 2.660 | 2.699 | 27,373 | -0.07(-2.60%) |
Nov 07, 2018 | 2.800 | 2.801 | 2.700 | 2.771 | 28,299 | -0.06(-2.08%) |
Nov 06, 2018 | 2.910 | 2.950 | 2.800 | 2.830 | 15,152 | -0.11(-3.71%) |
Nov 05, 2018 | 3.045 | 3.045 | 2.800 | 2.939 | 13,291 | +0.04(+1.34%) |
Nov 02, 2018 | 2.700 | 3.500 | 2.700 | 2.900 | 140,720 | +0.29(+11.03%) |
Nov 01, 2018 | 2.699 | 2.700 | 2.600 | 2.612 | 10,251 | +0.01(+0.42%) |
Oct 31, 2018 | 2.700 | 2.800 | 2.600 | 2.601 | 26,232 | -0.10(-3.67%) |
Oct 30, 2018 | 2.885 | 3.200 | 2.600 | 2.700 | 42,083 | -0.19(-6.44%) |
Oct 29, 2018 | 2.838 | 2.894 | 2.600 | 2.886 | 24,919 | +0.19(+6.89%) |
Oct 26, 2018 | 2.700 | 2.800 | 2.700 | 2.700 | 8,740 | -0.06(-2.07%) |
Oct 25, 2018 | 2.700 | 2.894 | 2.700 | 2.757 | 14,375 | -0.02(-0.83%) |
Oct 24, 2018 | 2.825 | 3.100 | 2.770 | 2.780 | 32,000 | -0.12(-4.01%) |
Oct 23, 2018 | 2.900 | 3.200 | 2.750 | 2.896 | 63,263 | -0.00(-0.14%) |
Oct 22, 2018 | 3.000 | 3.100 | 2.800 | 2.900 | 19,744 | -0.05(-1.69%) |
Oct 19, 2018 | 3.200 | 3.500 | 2.900 | 2.950 | 46,460 | -0.25(-7.81%) |
Oct 18, 2018 | 2.900 | 4.500 | 2.700 | 3.200 | 519,582 | +0.40(+14.29%) |
Oct 17, 2018 | 2.600 | 2.800 | 2.600 | 2.800 | 6,576 | +0.00(+0.00%) |
Oct 16, 2018 | 2.800 | 2.800 | 2.600 | 2.800 | 8,357 | +0.01(+0.36%) |
Oct 15, 2018 | 2.650 | 2.800 | 2.568 | 2.790 | 11,151 | -0.01(-0.36%) |
Oct 12, 2018 | 2.700 | 2.890 | 2.650 | 2.800 | 5,110 | +0.02(+0.76%) |
Oct 11, 2018 | 3.000 | 3.000 | 2.600 | 2.779 | 14,060 | -0.11(-3.94%) |
Oct 10, 2018 | 2.992 | 3.030 | 2.800 | 2.893 | 12,143 | -0.01(-0.24%) |
Oct 09, 2018 | 2.900 | 3.200 | 2.800 | 2.900 | 34,788 | +0.10(+3.57%) |
Oct 08, 2018 | 3.100 | 3.100 | 2.800 | 2.800 | 13,557 | -0.20(-6.67%) |
Oct 05, 2018 | 2.900 | 3.200 | 2.900 | 3.000 | 12,910 | +0.10(+3.45%) |
Oct 04, 2018 | 3.100 | 3.100 | 2.800 | 2.900 | 9,906 | -0.08(-2.68%) |
Oct 03, 2018 | 2.810 | 3.250 | 2.800 | 2.980 | 72,005 | +0.14(+4.86%) |
Oct 02, 2018 | 3.000 | 3.001 | 2.800 | 2.842 | 12,765 | -0.16(-5.27%) |
Oct 01, 2018 | 3.000 | 3.000 | 2.855 | 3.000 | 13,571 | +0.12(+4.17%) |
Sep 28, 2018 | 3.000 | 3.050 | 2.870 | 2.880 | 13,380 | -0.12(-4.00%) |
Sep 27, 2018 | 2.900 | 3.100 | 2.900 | 3.000 | 8,504 | +0.00(+0.00%) |
Sep 26, 2018 | 2.900 | 3.100 | 2.900 | 3.000 | 9,356 | +0.05(+1.56%) |
Sep 25, 2018 | 3.400 | 3.400 | 2.800 | 2.954 | 39,013 | -0.15(-4.71%) |
Sep 24, 2018 | 2.700 | 3.300 | 2.700 | 3.100 | 60,473 | +0.40(+14.81%) |
Sep 21, 2018 | 2.800 | 2.800 | 2.500 | 2.700 | 20,060 | +0.11(+4.09%) |
Sep 20, 2018 | 2.600 | 2.653 | 2.500 | 2.594 | 25,395 | -0.06(-2.08%) |
Sep 19, 2018 | 2.900 | 2.900 | 2.600 | 2.649 | 27,619 | -0.15(-5.39%) |
Sep 18, 2018 | 3.000 | 3.000 | 2.600 | 2.800 | 37,883 | -0.20(-6.70%) |
Sep 17, 2018 | 3.070 | 3.200 | 3.000 | 3.001 | 16,772 | -0.10(-3.19%) |
Sep 14, 2018 | 3.200 | 3.300 | 3.000 | 3.100 | 21,510 | -0.20(-6.09%) |
Sep 13, 2018 | 3.487 | 3.499 | 3.300 | 3.301 | 15,916 | -0.06(-1.79%) |
Sep 12, 2018 | 3.400 | 3.659 | 3.360 | 3.361 | 42,883 | -0.39(-10.37%) |
Sep 11, 2018 | 3.497 | 3.800 | 3.363 | 3.750 | 47,988 | +0.25(+7.14%) |
Sep 10, 2018 | 3.591 | 3.591 | 3.331 | 3.500 | 18,947 | +0.00(+0.00%) |
Sep 07, 2018 | 3.600 | 3.600 | 3.300 | 3.500 | 10,730 | +0.10(+2.94%) |
Sep 06, 2018 | 3.300 | 3.500 | 3.300 | 3.400 | 9,878 | +0.00(+0.00%) |
Sep 05, 2018 | 3.500 | 3.700 | 3.300 | 3.400 | 18,419 | -0.23(-6.44%) |