Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.920 | 4.340 | 3.560 | 3.670 | 602,463 | -0.17(-4.43%) |
Jan 30, 2019 | 3.140 | 3.940 | 3.140 | 3.840 | 661,985 | +0.74(+23.87%) |
Jan 29, 2019 | 3.220 | 3.250 | 2.950 | 3.100 | 282,366 | -0.12(-3.73%) |
Jan 28, 2019 | 3.530 | 3.570 | 2.750 | 3.220 | 832,480 | -0.34(-9.55%) |
Jan 25, 2019 | 4.390 | 4.400 | 3.500 | 3.560 | 957,300 | -0.66(-15.64%) |
Jan 24, 2019 | 4.350 | 4.650 | 4.200 | 4.220 | 980,342 | +0.04(+0.96%) |
Jan 23, 2019 | 4.000 | 4.290 | 3.850 | 4.180 | 1,270,058 | +0.41(+10.88%) |
Jan 22, 2019 | 3.490 | 3.910 | 3.390 | 3.770 | 860,033 | +0.47(+14.24%) |
Jan 18, 2019 | 3.250 | 3.400 | 2.800 | 3.300 | 599,200 | +0.10(+3.12%) |
Jan 17, 2019 | 3.740 | 3.740 | 2.810 | 3.200 | 1,578,946 | +0.40(+14.29%) |
Jan 16, 2019 | 2.280 | 2.900 | 2.250 | 2.800 | 802,782 | +0.56(+25.00%) |
Jan 15, 2019 | 2.310 | 2.310 | 2.189 | 2.240 | 119,349 | +0.04(+1.82%) |
Jan 14, 2019 | 2.180 | 2.260 | 2.090 | 2.200 | 224,215 | +0.04(+1.85%) |
Jan 11, 2019 | 2.100 | 2.280 | 2.100 | 2.160 | 159,900 | -0.17(-7.30%) |
Jan 10, 2019 | 2.350 | 2.390 | 2.200 | 2.330 | 190,025 | -0.07(-2.92%) |
Jan 09, 2019 | 2.470 | 2.480 | 2.139 | 2.400 | 421,186 | +0.00(+0.00%) |
Jan 08, 2019 | 2.090 | 3.480 | 1.980 | 2.400 | 3,115,641 | +0.43(+21.83%) |
Jan 07, 2019 | 1.740 | 1.990 | 1.670 | 1.970 | 702,538 | +0.31(+18.67%) |
Jan 04, 2019 | 1.320 | 1.760 | 1.320 | 1.660 | 586,600 | +0.35(+26.72%) |
Jan 03, 2019 | 1.210 | 1.400 | 1.210 | 1.310 | 328,757 | +0.10(+8.26%) |
Jan 02, 2019 | 1.200 | 1.230 | 1.194 | 1.210 | 50,227 | -0.01(-0.82%) |
Dec 31, 2018 | 1.140 | 1.230 | 1.130 | 1.220 | 151,100 | +0.00(+0.00%) |
Dec 28, 2018 | 1.160 | 1.270 | 1.150 | 1.220 | 94,300 | +0.05(+4.27%) |
Dec 27, 2018 | 1.120 | 1.170 | 1.100 | 1.170 | 52,001 | +0.04(+3.54%) |
Dec 26, 2018 | 1.120 | 1.220 | 1.070 | 1.130 | 84,050 | -0.02(-1.74%) |
Dec 24, 2018 | 1.120 | 1.150 | 1.070 | 1.150 | 37,800 | +0.10(+9.52%) |
Dec 21, 2018 | 1.120 | 1.180 | 1.050 | 1.050 | 130,800 | -0.15(-12.39%) |
Dec 20, 2018 | 1.290 | 1.294 | 1.160 | 1.198 | 108,489 | -0.10(-7.81%) |
Dec 19, 2018 | 1.320 | 1.380 | 1.300 | 1.300 | 84,127 | -0.07(-5.11%) |
Dec 18, 2018 | 1.450 | 1.497 | 1.350 | 1.370 | 114,617 | -0.08(-5.52%) |
Dec 17, 2018 | 1.490 | 1.600 | 1.440 | 1.450 | 83,118 | -0.02(-1.36%) |
Dec 14, 2018 | 1.470 | 1.530 | 1.400 | 1.470 | 77,900 | +0.01(+0.68%) |
Dec 13, 2018 | 1.580 | 1.590 | 1.400 | 1.460 | 239,279 | -0.15(-9.32%) |
Dec 12, 2018 | 1.750 | 1.750 | 1.583 | 1.610 | 103,294 | -0.13(-7.47%) |
Dec 11, 2018 | 1.780 | 1.782 | 1.700 | 1.740 | 82,685 | -0.02(-1.14%) |
Dec 10, 2018 | 1.800 | 1.800 | 1.720 | 1.760 | 77,439 | -0.04(-2.22%) |
Dec 07, 2018 | 1.850 | 1.850 | 1.790 | 1.800 | 39,800 | -0.04(-2.17%) |
Dec 06, 2018 | 1.850 | 1.890 | 1.825 | 1.840 | 99,841 | -0.01(-0.54%) |
Dec 04, 2018 | 1.900 | 1.900 | 1.810 | 1.850 | 53,000 | -0.08(-4.15%) |
Dec 03, 2018 | 1.960 | 1.980 | 1.930 | 1.930 | 54,265 | -0.04(-1.78%) |
Nov 30, 2018 | 1.940 | 1.974 | 1.940 | 1.965 | 35,500 | +0.00(+0.25%) |
Nov 29, 2018 | 1.960 | 1.980 | 1.960 | 1.960 | 55,056 | -0.01(-0.50%) |
Nov 28, 2018 | 1.950 | 1.980 | 1.950 | 1.970 | 40,895 | -0.03(-1.50%) |
Nov 27, 2018 | 1.980 | 2.000 | 1.950 | 2.000 | 35,600 | +0.03(+1.52%) |
Nov 26, 2018 | 1.900 | 1.980 | 1.900 | 1.970 | 44,027 | +0.08(+4.23%) |
Nov 23, 2018 | 1.880 | 1.950 | 1.840 | 1.890 | 48,400 | +0.03(+1.61%) |
Nov 21, 2018 | 1.860 | 1.860 | 1.860 | 0 | -0.05(-2.40%) | |
Nov 20, 2018 | 1.960 | 1.960 | 1.900 | 1.906 | 25,658 | -0.03(-1.77%) |
Nov 19, 2018 | 1.920 | 1.970 | 1.910 | 1.940 | 67,364 | +0.03(+1.57%) |
Nov 16, 2018 | 1.920 | 2.030 | 1.890 | 1.910 | 76,000 | -0.03(-1.55%) |
Nov 15, 2018 | 1.940 | 1.990 | 1.910 | 1.940 | 20,486 | +0.00(+0.00%) |
Nov 14, 2018 | 1.930 | 1.950 | 1.880 | 1.940 | 60,704 | +0.00(+0.00%) |
Nov 13, 2018 | 1.960 | 2.030 | 1.910 | 1.940 | 48,691 | -0.01(-0.51%) |
Nov 12, 2018 | 1.940 | 2.010 | 1.910 | 1.950 | 38,215 | -0.03(-1.52%) |
Nov 09, 2018 | 1.940 | 1.980 | 1.900 | 1.980 | 65,600 | +0.04(+2.06%) |
Nov 08, 2018 | 1.990 | 2.000 | 1.910 | 1.940 | 74,217 | -0.06(-3.00%) |
Nov 07, 2018 | 1.920 | 2.000 | 1.920 | 2.000 | 38,876 | +0.08(+4.17%) |
Nov 06, 2018 | 1.930 | 1.940 | 1.890 | 1.920 | 43,896 | +0.01(+0.52%) |
Nov 05, 2018 | 1.920 | 1.920 | 1.850 | 1.910 | 33,137 | -0.03(-1.55%) |
Nov 02, 2018 | 1.940 | 1.950 | 1.800 | 1.940 | 61,700 | -0.02(-1.02%) |