Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.220 | 2.220 | 2.050 | 2.120 | 298,558 | +0.10(+4.95%) |
Jan 30, 2019 | 1.990 | 2.120 | 1.930 | 2.020 | 266,286 | +0.04(+2.02%) |
Jan 29, 2019 | 1.950 | 2.230 | 1.950 | 1.980 | 772,455 | +0.03(+1.54%) |
Jan 28, 2019 | 1.860 | 2.020 | 1.760 | 1.950 | 495,767 | +0.05(+2.63%) |
Jan 25, 2019 | 1.910 | 2.000 | 1.840 | 1.900 | 259,700 | -0.02(-1.04%) |
Jan 24, 2019 | 1.820 | 2.070 | 1.730 | 1.920 | 686,545 | -0.08(-4.00%) |
Jan 23, 2019 | 2.090 | 2.170 | 1.800 | 2.000 | 1,143,571 | +0.19(+10.50%) |
Jan 22, 2019 | 2.150 | 2.280 | 1.610 | 1.810 | 967,934 | +0.06(+3.43%) |
Jan 18, 2019 | 2.770 | 5.070 | 1.710 | 1.750 | 9,695,900 | -0.77(-30.56%) |
Jan 17, 2019 | 2.500 | 2.700 | 2.258 | 2.520 | 166,237 | +0.03(+1.20%) |
Jan 16, 2019 | 2.600 | 2.700 | 2.482 | 2.490 | 164,504 | -0.11(-4.23%) |
Jan 15, 2019 | 2.776 | 2.776 | 2.550 | 2.600 | 136,207 | -1.40(-35.00%) |
Jan 14, 2019 | 4.400 | 4.800 | 4.000 | 4.000 | 9,174 | -0.60(-13.04%) |
Jan 11, 2019 | 4.560 | 5.200 | 4.300 | 4.600 | 5,170 | +0.20(+4.55%) |
Jan 10, 2019 | 4.728 | 4.750 | 4.006 | 4.400 | 2,749 | -0.20(-4.35%) |
Jan 09, 2019 | 4.800 | 4.800 | 4.400 | 4.600 | 4,048 | +0.38(+9.00%) |
Jan 08, 2019 | 3.502 | 4.740 | 3.502 | 4.220 | 7,312 | +0.02(+0.38%) |
Jan 07, 2019 | 4.300 | 4.580 | 3.900 | 4.204 | 5,050 | +0.10(+2.54%) |
Jan 04, 2019 | 3.740 | 4.600 | 3.740 | 4.100 | 10,345 | +0.54(+15.17%) |
Jan 03, 2019 | 3.638 | 3.806 | 3.420 | 3.560 | 10,000 | -0.24(-6.32%) |
Jan 02, 2019 | 3.674 | 3.800 | 3.202 | 3.800 | 6,303 | +0.30(+8.57%) |
Dec 31, 2018 | 3.620 | 3.680 | 3.200 | 3.500 | 11,650 | -0.10(-2.78%) |
Dec 28, 2018 | 3.500 | 3.700 | 3.480 | 3.600 | 7,750 | +0.28(+8.50%) |
Dec 27, 2018 | 3.700 | 4.580 | 3.318 | 3.318 | 26,229 | +0.16(+5.00%) |
Dec 26, 2018 | 4.000 | 4.582 | 3.000 | 3.160 | 10,014 | -1.04(-24.76%) |
Dec 24, 2018 | 4.600 | 4.600 | 3.400 | 4.200 | 1,290 | -0.40(-8.70%) |
Dec 21, 2018 | 3.600 | 4.600 | 3.400 | 4.600 | 4,645 | +0.95(+26.03%) |
Dec 20, 2018 | 4.580 | 4.580 | 3.468 | 3.650 | 5,547 | -0.93(-20.31%) |
Dec 19, 2018 | 4.200 | 4.580 | 4.200 | 4.580 | 2,262 | -0.02(-0.39%) |
Dec 18, 2018 | 4.600 | 4.700 | 4.202 | 4.598 | 7,700 | -0.20(-4.21%) |
Dec 17, 2018 | 5.000 | 5.000 | 4.600 | 4.800 | 2,742 | -0.40(-7.69%) |
Dec 14, 2018 | 5.400 | 5.800 | 5.000 | 5.200 | 2,750 | +0.00(+0.00%) |
Dec 13, 2018 | 5.200 | 5.400 | 4.600 | 5.200 | 2,871 | +0.37(+7.66%) |
Dec 12, 2018 | 5.640 | 5.640 | 4.200 | 4.830 | 12,111 | -0.81(-14.39%) |
Dec 11, 2018 | 5.900 | 5.900 | 5.602 | 5.642 | 5,134 | -0.22(-3.75%) |
Dec 10, 2018 | 5.860 | 6.176 | 5.860 | 5.862 | 5,559 | +0.16(+2.84%) |
Dec 07, 2018 | 6.400 | 7.400 | 5.460 | 5.700 | 7,815 | -0.90(-13.58%) |
Dec 06, 2018 | 6.700 | 7.000 | 6.200 | 6.596 | 9,292 | +0.20(+3.06%) |
Dec 04, 2018 | 6.800 | 7.200 | 6.400 | 6.400 | 9,040 | -0.50(-7.30%) |
Dec 03, 2018 | 8.690 | 9.226 | 6.800 | 6.904 | 40,695 | -1.96(-22.08%) |
Nov 30, 2018 | 9.200 | 9.620 | 8.500 | 8.860 | 25,680 | +0.05(+0.54%) |
Nov 29, 2018 | 11.80 | 12.00 | 8.466 | 8.812 | 32,248 | -3.19(-26.57%) |
Nov 28, 2018 | 12.00 | 12.40 | 11.60 | 12.00 | 20,533 | +0.40(+3.45%) |
Nov 27, 2018 | 11.72 | 12.18 | 11.00 | 11.60 | 18,600 | +0.00(+0.00%) |
Nov 26, 2018 | 10.80 | 12.40 | 10.40 | 11.60 | 58,807 | +0.80(+7.41%) |
Nov 23, 2018 | 10.80 | 10.80 | 10.20 | 10.80 | 3,460 | +0.60(+5.90%) |
Nov 21, 2018 | 10.20 | 10.20 | 10.20 | 0 | -0.60(-5.59%) | |
Nov 20, 2018 | 11.00 | 11.26 | 10.00 | 10.80 | 34,026 | +0.60(+5.88%) |
Nov 19, 2018 | 9.800 | 11.00 | 9.200 | 10.20 | 18,287 | +1.20(+13.36%) |
Nov 16, 2018 | 8.400 | 9.400 | 8.000 | 9.000 | 9,795 | +0.60(+7.14%) |
Nov 15, 2018 | 8.600 | 9.000 | 8.000 | 8.400 | 5,022 | -0.40(-4.55%) |
Nov 14, 2018 | 9.000 | 9.400 | 8.400 | 8.800 | 1,695 | +0.20(+2.35%) |
Nov 13, 2018 | 9.450 | 9.540 | 8.200 | 8.598 | 1,809 | -0.40(-4.47%) |
Nov 12, 2018 | 9.010 | 9.780 | 9.000 | 9.000 | 859 | +0.00(+0.00%) |
Nov 09, 2018 | 9.200 | 9.800 | 9.000 | 9.000 | 2,710 | -0.25(-2.70%) |
Nov 08, 2018 | 8.946 | 9.800 | 8.946 | 9.250 | 2,574 | -0.05(-0.54%) |
Nov 07, 2018 | 9.352 | 9.800 | 9.078 | 9.300 | 2,389 | -0.30(-3.12%) |
Nov 06, 2018 | 9.200 | 9.800 | 9.000 | 9.600 | 3,717 | +0.60(+6.67%) |
Nov 05, 2018 | 8.680 | 10.20 | 8.610 | 9.000 | 3,234 | +0.20(+2.27%) |
Nov 02, 2018 | 9.200 | 10.20 | 8.700 | 8.800 | 10,305 | +0.20(+2.30%) |