Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 2.168 | 2.175 | 2.009 | 2.037 | 2,964,943 | -0.17(-7.81%) |
Nov 29, 2018 | 2.251 | 2.306 | 2.175 | 2.209 | 2,097,043 | -0.04(-1.84%) |
Nov 28, 2018 | 2.106 | 2.327 | 2.092 | 2.251 | 3,806,746 | +0.13(+6.19%) |
Nov 27, 2018 | 1.933 | 2.161 | 1.933 | 2.119 | 2,167,779 | +0.17(+8.87%) |
Nov 26, 2018 | 2.002 | 2.030 | 1.871 | 1.947 | 2,549,551 | -0.07(-3.42%) |
Nov 23, 2018 | 2.009 | 2.071 | 2.002 | 2.016 | 823,329 | -0.03(-1.35%) |
Nov 21, 2018 | 2.043 | 2.043 | 2.043 | 0 | +0.06(+2.78%) | |
Nov 20, 2018 | 2.037 | 2.106 | 1.974 | 1.988 | 2,591,045 | -0.05(-2.37%) |
Nov 19, 2018 | 1.903 | 2.043 | 1.903 | 2.037 | 3,216,582 | +0.11(+5.90%) |
Nov 16, 2018 | 1.936 | 1.963 | 1.863 | 1.923 | 1,760,286 | -0.02(-1.03%) |
Nov 15, 2018 | 1.903 | 1.990 | 1.883 | 1.943 | 1,860,453 | +0.01(+0.34%) |
Nov 14, 2018 | 2.003 | 2.003 | 1.903 | 1.936 | 3,670,017 | +0.03(+1.40%) |
Nov 13, 2018 | 1.990 | 2.083 | 1.896 | 1.910 | 2,276,018 | -0.07(-3.38%) |
Nov 12, 2018 | 2.150 | 2.170 | 1.943 | 1.976 | 3,697,894 | -0.28(-12.43%) |
Nov 09, 2018 | 2.204 | 2.277 | 2.133 | 2.257 | 2,712,614 | +0.08(+3.68%) |
Nov 08, 2018 | 2.310 | 2.317 | 2.143 | 2.177 | 2,493,376 | -0.09(-4.12%) |
Nov 07, 2018 | 2.237 | 2.277 | 2.163 | 2.270 | 4,463,027 | +0.06(+2.72%) |
Nov 06, 2018 | 2.070 | 2.210 | 2.050 | 2.210 | 6,286,788 | +0.15(+7.12%) |
Nov 05, 2018 | 2.023 | 2.117 | 1.976 | 2.063 | 2,645,015 | +0.06(+3.00%) |
Nov 02, 2018 | 1.923 | 2.063 | 1.890 | 2.003 | 4,929,371 | +0.09(+4.90%) |
Nov 01, 2018 | 1.743 | 1.930 | 1.736 | 1.910 | 3,182,260 | +0.18(+10.42%) |
Oct 31, 2018 | 1.870 | 1.876 | 1.713 | 1.729 | 3,160,135 | -0.11(-6.16%) |
Oct 30, 2018 | 1.769 | 1.883 | 1.769 | 1.843 | 3,034,968 | +0.05(+2.99%) |
Oct 29, 2018 | 1.656 | 1.856 | 1.643 | 1.790 | 3,993,978 | +0.16(+9.84%) |
Oct 26, 2018 | 1.569 | 1.643 | 1.536 | 1.629 | 1,470,349 | +0.07(+4.27%) |
Oct 25, 2018 | 1.556 | 1.596 | 1.549 | 1.562 | 1,209,845 | +0.03(+1.74%) |
Oct 24, 2018 | 1.583 | 1.589 | 1.529 | 1.536 | 1,798,216 | -0.03(-1.71%) |
Oct 23, 2018 | 1.509 | 1.589 | 1.482 | 1.562 | 1,022,394 | -0.01(-0.85%) |
Oct 22, 2018 | 1.583 | 1.609 | 1.489 | 1.576 | 2,145,081 | -0.01(-0.42%) |
Oct 19, 2018 | 1.562 | 1.603 | 1.562 | 1.583 | 648,912 | +0.01(+0.85%) |
Oct 18, 2018 | 1.542 | 1.609 | 1.542 | 1.569 | 1,110,118 | +0.02(+1.29%) |
Oct 17, 2018 | 1.556 | 1.576 | 1.509 | 1.549 | 865,391 | -0.03(-1.69%) |
Oct 16, 2018 | 1.516 | 1.583 | 1.509 | 1.576 | 672,639 | +0.07(+4.43%) |
Oct 15, 2018 | 1.542 | 1.569 | 1.496 | 1.509 | 1,545,068 | -0.03(-2.16%) |
Oct 12, 2018 | 1.596 | 1.616 | 1.522 | 1.542 | 1,679,265 | +0.00(+0.00%) |
Oct 11, 2018 | 1.502 | 1.573 | 1.449 | 1.542 | 2,782,581 | +0.07(+4.52%) |
Oct 10, 2018 | 1.623 | 1.649 | 1.462 | 1.476 | 1,690,369 | -0.15(-9.05%) |
Oct 09, 2018 | 1.623 | 1.669 | 1.603 | 1.623 | 1,732,773 | +0.00(+0.00%) |
Oct 08, 2018 | 1.603 | 1.629 | 1.569 | 1.623 | 1,265,931 | +0.01(+0.83%) |
Oct 05, 2018 | 1.583 | 1.629 | 1.562 | 1.609 | 1,505,393 | +0.04(+2.55%) |
Oct 04, 2018 | 1.576 | 1.596 | 1.502 | 1.569 | 1,443,500 | -0.02(-1.26%) |
Oct 03, 2018 | 1.416 | 1.589 | 1.402 | 1.589 | 2,913,308 | +0.17(+12.26%) |
Oct 02, 2018 | 1.402 | 1.449 | 1.402 | 1.416 | 1,162,466 | +0.00(+0.00%) |
Oct 01, 2018 | 1.416 | 1.456 | 1.382 | 1.416 | 1,221,378 | +0.02(+1.44%) |
Sep 28, 2018 | 1.382 | 1.429 | 1.382 | 1.396 | 940,796 | +0.00(+0.00%) |
Sep 27, 2018 | 1.389 | 1.436 | 1.382 | 1.396 | 786,125 | +0.02(+1.46%) |
Sep 26, 2018 | 1.436 | 1.449 | 1.369 | 1.376 | 833,852 | -0.07(-4.63%) |
Sep 25, 2018 | 1.476 | 1.476 | 1.429 | 1.442 | 997,669 | -0.01(-0.46%) |
Sep 24, 2018 | 1.469 | 1.489 | 1.432 | 1.449 | 784,329 | -0.02(-1.36%) |
Sep 21, 2018 | 1.416 | 1.469 | 1.412 | 1.469 | 2,215,109 | +0.05(+3.29%) |
Sep 20, 2018 | 1.382 | 1.449 | 1.382 | 1.422 | 1,036,226 | +0.05(+3.90%) |
Sep 19, 2018 | 1.335 | 1.402 | 1.335 | 1.369 | 992,647 | +0.03(+2.50%) |
Sep 18, 2018 | 1.315 | 1.396 | 1.302 | 1.335 | 1,565,396 | +0.03(+2.56%) |
Sep 17, 2018 | 1.335 | 1.349 | 1.302 | 1.302 | 1,976,250 | -0.03(-2.50%) |
Sep 14, 2018 | 1.355 | 1.362 | 1.322 | 1.335 | 1,450,731 | -0.02(-1.48%) |
Sep 13, 2018 | 1.355 | 1.382 | 1.342 | 1.355 | 966,917 | +0.01(+0.50%) |
Sep 12, 2018 | 1.376 | 1.396 | 1.349 | 1.349 | 1,195,422 | -0.03(-1.94%) |
Sep 11, 2018 | 1.409 | 1.409 | 1.369 | 1.376 | 947,754 | -0.04(-2.83%) |
Sep 10, 2018 | 1.396 | 1.426 | 1.389 | 1.416 | 676,440 | +0.03(+1.92%) |
Sep 07, 2018 | 1.422 | 1.429 | 1.376 | 1.389 | 844,799 | -0.04(-2.80%) |
Sep 06, 2018 | 1.456 | 1.456 | 1.416 | 1.429 | 484,917 | -0.01(-0.93%) |
Sep 05, 2018 | 1.496 | 1.496 | 1.416 | 1.442 | 772,150 | -0.05(-3.14%) |