Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 1.970 | 2.050 | 1.970 | 2.050 | 37,458 | +0.08(+4.06%) |
Jan 30, 2019 | 1.932 | 1.993 | 1.932 | 1.970 | 22,085 | -0.05(-2.48%) |
Jan 29, 2019 | 1.900 | 2.020 | 1.780 | 2.020 | 34,728 | +0.12(+6.32%) |
Jan 28, 2019 | 1.890 | 1.910 | 1.880 | 1.900 | 24,276 | +0.03(+1.60%) |
Jan 25, 2019 | 1.850 | 1.900 | 1.790 | 1.870 | 21,900 | +0.04(+2.19%) |
Jan 24, 2019 | 1.820 | 1.841 | 1.770 | 1.830 | 79,502 | +0.02(+1.10%) |
Jan 23, 2019 | 1.900 | 1.920 | 1.810 | 1.810 | 19,568 | -0.04(-2.16%) |
Jan 22, 2019 | 1.920 | 1.940 | 1.850 | 1.850 | 15,230 | -0.10(-5.13%) |
Jan 18, 2019 | 2.160 | 2.160 | 1.930 | 1.950 | 79,200 | -0.15(-7.14%) |
Jan 17, 2019 | 2.150 | 2.230 | 2.100 | 2.100 | 11,248 | -0.09(-4.11%) |
Jan 16, 2019 | 2.110 | 2.230 | 2.010 | 2.190 | 38,770 | +0.08(+3.79%) |
Jan 15, 2019 | 2.300 | 2.300 | 2.100 | 2.110 | 50,422 | -0.15(-6.64%) |
Jan 14, 2019 | 2.140 | 2.300 | 2.010 | 2.260 | 164,766 | +0.11(+5.12%) |
Jan 11, 2019 | 2.100 | 2.180 | 2.000 | 2.150 | 79,100 | +0.05(+2.38%) |
Jan 10, 2019 | 1.920 | 2.100 | 1.909 | 2.100 | 35,334 | +0.16(+8.25%) |
Jan 09, 2019 | 2.060 | 2.060 | 1.940 | 1.940 | 18,353 | -0.12(-5.83%) |
Jan 08, 2019 | 1.950 | 2.100 | 1.900 | 2.060 | 53,998 | +0.15(+7.85%) |
Jan 07, 2019 | 1.770 | 2.000 | 1.700 | 1.910 | 117,239 | +0.22(+13.02%) |
Jan 04, 2019 | 1.750 | 1.920 | 1.650 | 1.690 | 277,600 | -0.12(-6.89%) |
Jan 03, 2019 | 1.940 | 1.940 | 1.650 | 1.815 | 302,980 | -0.17(-8.33%) |
Jan 02, 2019 | 1.950 | 1.990 | 1.710 | 1.980 | 91,815 | +0.10(+5.32%) |
Dec 31, 2018 | 2.250 | 2.350 | 1.830 | 1.880 | 174,800 | -0.37(-16.44%) |
Dec 28, 2018 | 2.300 | 2.380 | 2.250 | 2.250 | 25,100 | +0.00(+0.00%) |
Dec 27, 2018 | 2.280 | 2.390 | 2.250 | 2.250 | 26,472 | -0.12(-5.06%) |
Dec 26, 2018 | 2.560 | 2.560 | 2.250 | 2.370 | 26,947 | -0.27(-10.23%) |
Dec 24, 2018 | 2.620 | 2.640 | 2.530 | 2.640 | 8,700 | -0.01(-0.38%) |
Dec 21, 2018 | 2.570 | 2.710 | 2.500 | 2.650 | 50,200 | -0.14(-5.02%) |
Dec 20, 2018 | 2.250 | 2.800 | 2.250 | 2.790 | 285,188 | +0.54(+24.00%) |
Dec 19, 2018 | 2.370 | 2.500 | 2.240 | 2.250 | 25,126 | -0.15(-6.25%) |
Dec 18, 2018 | 2.430 | 2.550 | 2.150 | 2.400 | 42,014 | -0.03(-1.23%) |
Dec 17, 2018 | 2.500 | 2.673 | 2.380 | 2.430 | 25,838 | -0.07(-2.80%) |
Dec 14, 2018 | 2.650 | 2.700 | 2.500 | 2.500 | 23,100 | -0.18(-6.72%) |
Dec 13, 2018 | 2.720 | 2.724 | 2.650 | 2.680 | 20,462 | -0.07(-2.55%) |
Dec 12, 2018 | 2.760 | 2.760 | 2.710 | 2.750 | 6,381 | +0.05(+1.85%) |
Dec 11, 2018 | 2.810 | 2.930 | 2.700 | 2.700 | 11,199 | -0.06(-2.17%) |
Dec 10, 2018 | 2.870 | 2.883 | 2.740 | 2.760 | 27,886 | -0.24(-8.00%) |
Dec 07, 2018 | 2.730 | 3.000 | 2.720 | 3.000 | 59,900 | +0.27(+9.89%) |
Dec 06, 2018 | 2.910 | 2.950 | 2.719 | 2.730 | 50,531 | -0.23(-7.77%) |
Dec 04, 2018 | 2.990 | 3.090 | 2.930 | 2.960 | 16,700 | -0.06(-1.99%) |
Dec 03, 2018 | 3.240 | 3.240 | 3.000 | 3.020 | 33,866 | -0.06(-1.95%) |
Nov 30, 2018 | 2.900 | 3.230 | 2.885 | 3.080 | 124,200 | +0.13(+4.41%) |
Nov 29, 2018 | 2.900 | 3.100 | 2.700 | 2.950 | 187,095 | -0.25(-7.81%) |
Nov 28, 2018 | 2.690 | 3.400 | 2.580 | 3.200 | 451,646 | +0.54(+20.08%) |
Nov 27, 2018 | 2.760 | 2.960 | 2.550 | 2.665 | 164,274 | -0.12(-4.48%) |
Nov 26, 2018 | 2.970 | 3.282 | 2.600 | 2.790 | 185,771 | -0.31(-10.00%) |
Nov 23, 2018 | 2.850 | 3.100 | 2.680 | 3.100 | 51,800 | +0.25(+8.77%) |
Nov 21, 2018 | 2.850 | 2.850 | 2.850 | 0 | +0.31(+12.20%) | |
Nov 20, 2018 | 2.740 | 2.780 | 2.520 | 2.540 | 39,193 | -0.25(-8.96%) |
Nov 19, 2018 | 2.660 | 2.800 | 2.633 | 2.790 | 52,843 | +0.15(+5.68%) |
Nov 16, 2018 | 2.690 | 2.770 | 2.485 | 2.640 | 61,700 | -0.19(-6.59%) |
Nov 15, 2018 | 2.580 | 2.830 | 2.580 | 2.826 | 78,607 | +0.21(+7.87%) |
Nov 14, 2018 | 2.560 | 2.650 | 2.383 | 2.620 | 75,363 | +0.08(+3.35%) |
Nov 13, 2018 | 2.520 | 2.640 | 2.412 | 2.535 | 51,190 | +0.03(+1.00%) |
Nov 12, 2018 | 2.600 | 2.600 | 2.410 | 2.510 | 38,071 | -0.13(-4.92%) |
Nov 09, 2018 | 2.910 | 2.910 | 2.390 | 2.640 | 183,700 | -0.34(-11.41%) |
Nov 08, 2018 | 3.030 | 3.030 | 2.810 | 2.980 | 12,625 | +0.12(+4.20%) |
Nov 07, 2018 | 2.890 | 2.980 | 2.860 | 2.860 | 12,365 | -0.02(-0.69%) |
Nov 06, 2018 | 2.931 | 2.933 | 2.830 | 2.880 | 27,662 | -0.05(-1.71%) |
Nov 05, 2018 | 2.930 | 3.070 | 2.900 | 2.930 | 24,292 | +0.00(+0.00%) |
Nov 02, 2018 | 3.090 | 3.100 | 2.900 | 2.930 | 71,600 | -0.12(-3.93%) |