Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.900 | 3.100 | 2.800 | 2.870 | 2,105,663 | +0.11(+3.99%) |
Jan 30, 2019 | 2.670 | 2.830 | 2.670 | 2.760 | 559,473 | +0.10(+3.76%) |
Jan 29, 2019 | 2.780 | 2.790 | 2.650 | 2.660 | 646,649 | -0.15(-5.34%) |
Jan 28, 2019 | 2.890 | 2.950 | 2.670 | 2.810 | 836,932 | -0.12(-4.10%) |
Jan 25, 2019 | 3.070 | 3.360 | 2.800 | 2.930 | 6,002,900 | -0.11(-3.62%) |
Jan 24, 2019 | 2.730 | 3.400 | 2.690 | 3.040 | 10,727,532 | +0.30(+10.95%) |
Jan 23, 2019 | 2.700 | 2.800 | 2.640 | 2.740 | 380,817 | +0.02(+0.74%) |
Jan 22, 2019 | 2.750 | 2.810 | 2.570 | 2.720 | 695,279 | +0.05(+1.87%) |
Jan 18, 2019 | 2.690 | 2.980 | 2.620 | 2.670 | 1,180,500 | -0.04(-1.48%) |
Jan 17, 2019 | 2.800 | 2.850 | 2.570 | 2.710 | 705,731 | -0.12(-4.24%) |
Jan 16, 2019 | 2.490 | 3.160 | 2.430 | 2.830 | 3,783,357 | +0.34(+13.65%) |
Jan 15, 2019 | 2.610 | 2.630 | 2.440 | 2.490 | 676,476 | -0.12(-4.60%) |
Jan 14, 2019 | 2.820 | 2.890 | 2.580 | 2.610 | 687,309 | -0.25(-8.74%) |
Jan 11, 2019 | 2.840 | 3.080 | 2.730 | 2.860 | 1,502,700 | -0.01(-0.35%) |
Jan 10, 2019 | 2.900 | 3.050 | 2.720 | 2.870 | 1,424,783 | +0.04(+1.41%) |
Jan 09, 2019 | 3.150 | 3.300 | 2.800 | 2.830 | 3,415,919 | -0.29(-9.29%) |
Jan 08, 2019 | 2.360 | 3.150 | 2.320 | 3.120 | 5,657,546 | +0.75(+31.65%) |
Jan 07, 2019 | 2.600 | 2.610 | 2.280 | 2.370 | 1,203,964 | -0.22(-8.49%) |
Jan 04, 2019 | 2.620 | 2.730 | 2.350 | 2.590 | 2,157,100 | +0.01(+0.39%) |
Jan 03, 2019 | 2.750 | 3.100 | 2.510 | 2.580 | 5,801,623 | -0.24(-8.51%) |
Jan 02, 2019 | 2.930 | 3.100 | 2.510 | 2.820 | 8,395,321 | +0.17(+6.42%) |
Dec 31, 2018 | 2.930 | 3.440 | 2.470 | 2.650 | 33,357,000 | +0.38(+16.74%) |
Dec 28, 2018 | 1.370 | 3.500 | 1.350 | 2.270 | 40,807,100 | +1.24(+120.39%) |
Dec 27, 2018 | 1.040 | 1.140 | 1.000 | 1.030 | 167,552 | -0.03(-2.83%) |
Dec 26, 2018 | 1.160 | 1.230 | 1.030 | 1.060 | 195,454 | -0.10(-8.62%) |
Dec 24, 2018 | 1.160 | 1.300 | 1.140 | 1.160 | 89,800 | +0.02(+1.75%) |
Dec 21, 2018 | 1.320 | 1.430 | 1.140 | 1.140 | 181,500 | -0.19(-14.29%) |
Dec 20, 2018 | 1.300 | 1.431 | 1.300 | 1.330 | 116,702 | +0.03(+2.31%) |
Dec 19, 2018 | 1.370 | 1.470 | 1.300 | 1.300 | 95,383 | -0.07(-5.11%) |
Dec 18, 2018 | 1.500 | 1.500 | 1.300 | 1.370 | 167,158 | -0.13(-8.67%) |
Dec 17, 2018 | 1.610 | 1.629 | 1.500 | 1.500 | 83,190 | -0.11(-6.83%) |
Dec 14, 2018 | 1.650 | 1.750 | 1.600 | 1.610 | 106,000 | -0.08(-4.73%) |
Dec 13, 2018 | 1.820 | 1.828 | 1.650 | 1.690 | 173,405 | -0.13(-7.14%) |
Dec 12, 2018 | 1.860 | 1.904 | 1.780 | 1.820 | 109,651 | -0.08(-4.21%) |
Dec 11, 2018 | 1.860 | 1.920 | 1.800 | 1.900 | 80,225 | +0.06(+3.26%) |
Dec 10, 2018 | 1.920 | 2.000 | 1.790 | 1.840 | 94,181 | -0.09(-4.66%) |
Dec 07, 2018 | 2.010 | 2.030 | 1.890 | 1.930 | 93,800 | -0.13(-6.31%) |
Dec 06, 2018 | 1.890 | 2.100 | 1.800 | 2.060 | 294,845 | -0.04(-1.90%) |
Dec 04, 2018 | 2.020 | 2.350 | 2.000 | 2.100 | 743,200 | +0.11(+5.53%) |
Dec 03, 2018 | 1.860 | 2.040 | 1.720 | 1.990 | 806,978 | +0.30(+17.75%) |
Nov 30, 2018 | 1.650 | 1.760 | 1.650 | 1.690 | 217,600 | +0.04(+2.42%) |
Nov 29, 2018 | 1.600 | 1.650 | 1.530 | 1.650 | 143,512 | +0.06(+3.77%) |
Nov 28, 2018 | 1.670 | 1.760 | 1.540 | 1.590 | 192,796 | -0.07(-4.22%) |
Nov 27, 2018 | 1.710 | 1.740 | 1.630 | 1.660 | 99,687 | -0.06(-3.49%) |
Nov 26, 2018 | 1.700 | 1.780 | 1.610 | 1.720 | 200,911 | +0.03(+1.78%) |
Nov 23, 2018 | 1.690 | 1.780 | 1.680 | 1.690 | 68,900 | -0.05(-2.87%) |
Nov 21, 2018 | 1.740 | 1.740 | 1.740 | 0 | +0.01(+0.58%) | |
Nov 20, 2018 | 1.760 | 1.800 | 1.660 | 1.730 | 186,067 | -0.10(-5.46%) |
Nov 19, 2018 | 1.860 | 1.939 | 1.750 | 1.830 | 124,140 | -0.02(-1.08%) |
Nov 16, 2018 | 1.870 | 1.980 | 1.840 | 1.850 | 147,500 | -0.06(-3.14%) |
Nov 15, 2018 | 2.000 | 2.050 | 1.820 | 1.910 | 261,175 | -0.08(-4.02%) |
Nov 14, 2018 | 2.100 | 2.180 | 1.950 | 1.990 | 207,924 | -0.09(-4.33%) |
Nov 13, 2018 | 2.410 | 2.450 | 1.950 | 2.080 | 544,317 | -0.33(-13.69%) |
Nov 12, 2018 | 2.610 | 2.610 | 2.400 | 2.410 | 278,505 | -0.22(-8.37%) |
Nov 09, 2018 | 2.700 | 2.700 | 2.530 | 2.630 | 236,700 | -0.01(-0.38%) |
Nov 08, 2018 | 2.650 | 2.780 | 2.570 | 2.640 | 478,961 | -0.01(-0.38%) |
Nov 07, 2018 | 2.610 | 2.720 | 2.540 | 2.650 | 334,945 | +0.03(+1.15%) |
Nov 06, 2018 | 2.480 | 2.800 | 2.480 | 2.620 | 502,192 | +0.11(+4.38%) |
Nov 05, 2018 | 2.560 | 2.629 | 2.500 | 2.510 | 363,872 | -0.07(-2.71%) |
Nov 02, 2018 | 2.720 | 2.720 | 2.510 | 2.580 | 420,200 | -0.07(-2.64%) |