Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.750 | 3.042 | 2.630 | 2.630 | 29,121 | -0.14(-5.05%) |
Jan 30, 2019 | 2.910 | 3.140 | 2.770 | 2.770 | 30,308 | -0.15(-5.14%) |
Jan 29, 2019 | 2.950 | 3.140 | 2.704 | 2.920 | 25,784 | -0.03(-1.02%) |
Jan 28, 2019 | 2.700 | 2.950 | 2.680 | 2.950 | 28,183 | +0.27(+10.07%) |
Jan 25, 2019 | 2.600 | 3.000 | 2.600 | 2.680 | 58,200 | +0.08(+3.08%) |
Jan 24, 2019 | 2.420 | 2.600 | 2.350 | 2.600 | 44,712 | +0.21(+8.79%) |
Jan 23, 2019 | 2.320 | 2.550 | 2.270 | 2.390 | 97,249 | +0.04(+1.70%) |
Jan 22, 2019 | 2.130 | 2.400 | 2.130 | 2.350 | 30,049 | +0.20(+9.30%) |
Jan 18, 2019 | 2.340 | 2.450 | 2.150 | 2.150 | 21,600 | -0.17(-7.33%) |
Jan 17, 2019 | 2.250 | 2.330 | 2.200 | 2.320 | 13,535 | +0.07(+3.11%) |
Jan 16, 2019 | 2.160 | 2.250 | 2.150 | 2.250 | 9,118 | +0.07(+3.21%) |
Jan 15, 2019 | 2.110 | 2.240 | 2.110 | 2.180 | 35,625 | +0.05(+2.35%) |
Jan 14, 2019 | 2.200 | 2.200 | 2.020 | 2.130 | 13,889 | -0.08(-3.62%) |
Jan 11, 2019 | 2.210 | 2.210 | 1.970 | 2.210 | 42,000 | +0.00(+0.00%) |
Jan 10, 2019 | 2.110 | 2.230 | 1.950 | 2.210 | 24,227 | +0.12(+5.74%) |
Jan 09, 2019 | 2.200 | 2.200 | 1.900 | 2.090 | 24,186 | -0.05(-2.34%) |
Jan 08, 2019 | 2.180 | 2.200 | 1.930 | 2.140 | 47,241 | -0.02(-0.93%) |
Jan 07, 2019 | 1.800 | 2.900 | 1.800 | 2.160 | 467,012 | +0.35(+19.34%) |
Jan 04, 2019 | 1.700 | 1.875 | 1.700 | 1.810 | 48,600 | +0.11(+6.47%) |
Jan 03, 2019 | 1.660 | 1.700 | 1.630 | 1.700 | 3,744 | +0.00(+0.00%) |
Jan 02, 2019 | 1.640 | 1.790 | 1.570 | 1.700 | 40,425 | +0.01(+0.59%) |
Dec 31, 2018 | 1.500 | 1.770 | 1.470 | 1.690 | 19,800 | +0.19(+12.67%) |
Dec 28, 2018 | 1.500 | 1.580 | 1.430 | 1.500 | 37,300 | -0.01(-0.66%) |
Dec 27, 2018 | 1.850 | 1.850 | 1.470 | 1.510 | 13,596 | -0.34(-18.38%) |
Dec 26, 2018 | 1.450 | 1.850 | 1.440 | 1.850 | 20,355 | +0.41(+28.47%) |
Dec 24, 2018 | 1.470 | 1.570 | 1.440 | 1.440 | 18,200 | -0.07(-4.64%) |
Dec 21, 2018 | 1.470 | 1.560 | 1.350 | 1.510 | 57,700 | +0.03(+2.03%) |
Dec 20, 2018 | 1.530 | 1.630 | 1.480 | 1.480 | 35,249 | -0.12(-7.50%) |
Dec 19, 2018 | 1.590 | 1.640 | 1.520 | 1.600 | 27,745 | +0.00(+0.00%) |
Dec 18, 2018 | 1.650 | 1.680 | 1.600 | 1.600 | 21,791 | -0.10(-5.88%) |
Dec 17, 2018 | 1.660 | 1.850 | 1.660 | 1.700 | 10,849 | +0.05(+3.03%) |
Dec 14, 2018 | 1.610 | 1.760 | 1.610 | 1.650 | 90,500 | +0.04(+2.48%) |
Dec 13, 2018 | 1.820 | 1.980 | 1.610 | 1.610 | 122,826 | -0.17(-9.55%) |
Dec 12, 2018 | 1.870 | 1.990 | 1.780 | 1.780 | 79,900 | +0.00(+0.00%) |
Dec 11, 2018 | 1.910 | 2.010 | 1.780 | 1.780 | 116,805 | +0.00(+0.00%) |
Dec 10, 2018 | 1.920 | 1.920 | 1.770 | 1.780 | 98,003 | -0.14(-7.29%) |
Dec 07, 2018 | 1.890 | 2.040 | 1.790 | 1.920 | 152,700 | +0.03(+1.59%) |
Dec 06, 2018 | 2.520 | 2.520 | 1.750 | 1.890 | 191,980 | -0.56(-22.86%) |
Dec 04, 2018 | 2.570 | 2.570 | 2.450 | 2.450 | 6,800 | -0.11(-4.30%) |
Dec 03, 2018 | 2.509 | 2.963 | 2.500 | 2.560 | 19,143 | -0.24(-8.57%) |
Nov 30, 2018 | 2.750 | 3.250 | 2.470 | 2.800 | 95,400 | +0.03(+1.08%) |
Nov 29, 2018 | 2.560 | 2.825 | 2.560 | 2.770 | 8,327 | +0.02(+0.89%) |
Nov 28, 2018 | 2.620 | 2.790 | 2.580 | 2.745 | 5,238 | +0.04(+1.31%) |
Nov 27, 2018 | 2.500 | 2.840 | 2.500 | 2.710 | 19,264 | -0.04(-1.45%) |
Nov 26, 2018 | 2.520 | 2.750 | 2.470 | 2.750 | 30,237 | +0.27(+10.89%) |
Nov 23, 2018 | 2.410 | 2.480 | 2.380 | 2.480 | 3,200 | +0.08(+3.33%) |
Nov 21, 2018 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 2.280 | 2.400 | 2.270 | 2.400 | 5,559 | -0.01(-0.41%) |
Nov 19, 2018 | 2.380 | 2.410 | 2.335 | 2.410 | 1,603 | +0.07(+2.99%) |
Nov 16, 2018 | 2.330 | 2.420 | 2.330 | 2.340 | 1,200 | -0.02(-0.85%) |
Nov 15, 2018 | 2.400 | 2.400 | 2.250 | 2.360 | 4,452 | +0.03(+1.29%) |
Nov 14, 2018 | 2.220 | 2.330 | 2.220 | 2.330 | 6,648 | +0.11(+4.95%) |
Nov 13, 2018 | 2.330 | 2.480 | 2.200 | 2.220 | 24,126 | -0.13(-5.53%) |
Nov 12, 2018 | 2.390 | 2.890 | 2.211 | 2.350 | 121,462 | +0.14(+6.33%) |
Nov 09, 2018 | 2.230 | 2.230 | 2.200 | 2.210 | 8,000 | -0.02(-0.90%) |
Nov 08, 2018 | 2.390 | 2.390 | 2.211 | 2.230 | 1,688 | -0.16(-6.69%) |
Nov 07, 2018 | 2.240 | 2.390 | 2.060 | 2.390 | 18,364 | +0.15(+6.70%) |
Nov 06, 2018 | 2.180 | 2.250 | 2.130 | 2.240 | 13,900 | +0.11(+5.16%) |
Nov 05, 2018 | 2.180 | 2.208 | 2.120 | 2.130 | 6,803 | -0.01(-0.47%) |
Nov 02, 2018 | 2.145 | 2.158 | 2.140 | 2.140 | 3,900 | +0.04(+1.69%) |