Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.690 | 2.690 | 2.560 | 2.610 | 108,649 | -0.07(-2.61%) |
Jan 30, 2019 | 2.610 | 2.740 | 2.550 | 2.680 | 243,733 | +0.05(+1.90%) |
Jan 29, 2019 | 2.720 | 2.740 | 2.600 | 2.630 | 335,111 | -0.15(-5.40%) |
Jan 28, 2019 | 2.940 | 2.950 | 2.720 | 2.780 | 1,164,012 | +0.07(+2.58%) |
Jan 25, 2019 | 2.750 | 2.790 | 2.700 | 2.710 | 186,500 | -0.05(-1.81%) |
Jan 24, 2019 | 2.710 | 2.800 | 2.660 | 2.760 | 262,540 | +0.09(+3.37%) |
Jan 23, 2019 | 2.870 | 2.870 | 2.650 | 2.670 | 397,192 | -0.21(-7.29%) |
Jan 22, 2019 | 2.880 | 2.910 | 2.650 | 2.880 | 985,299 | +0.02(+0.70%) |
Jan 18, 2019 | 4.190 | 4.250 | 2.760 | 2.860 | 14,092,700 | -0.02(-0.69%) |
Jan 17, 2019 | 2.670 | 2.880 | 2.580 | 2.880 | 100,038 | +0.19(+6.86%) |
Jan 16, 2019 | 2.610 | 2.740 | 2.571 | 2.695 | 61,076 | +0.04(+1.70%) |
Jan 15, 2019 | 2.740 | 2.740 | 2.650 | 2.650 | 25,156 | -0.07(-2.57%) |
Jan 14, 2019 | 2.680 | 2.740 | 2.640 | 2.720 | 58,393 | +0.04(+1.49%) |
Jan 11, 2019 | 2.600 | 2.710 | 2.540 | 2.680 | 101,600 | +0.08(+3.08%) |
Jan 10, 2019 | 2.560 | 2.750 | 2.500 | 2.600 | 66,429 | +0.08(+3.17%) |
Jan 09, 2019 | 2.580 | 2.800 | 2.520 | 2.520 | 123,566 | -0.03(-1.18%) |
Jan 08, 2019 | 2.580 | 2.580 | 2.450 | 2.550 | 38,760 | +0.02(+0.79%) |
Jan 07, 2019 | 2.380 | 2.580 | 2.330 | 2.530 | 102,187 | +0.17(+7.20%) |
Jan 04, 2019 | 2.220 | 2.380 | 2.120 | 2.360 | 145,500 | +0.20(+9.26%) |
Jan 03, 2019 | 2.140 | 2.300 | 2.120 | 2.160 | 116,181 | +0.01(+0.47%) |
Jan 02, 2019 | 1.910 | 2.150 | 1.901 | 2.150 | 101,263 | +0.19(+9.69%) |
Dec 31, 2018 | 2.050 | 2.150 | 1.940 | 1.960 | 141,200 | -0.11(-5.31%) |
Dec 28, 2018 | 2.100 | 2.200 | 2.050 | 2.070 | 97,100 | -0.04(-1.90%) |
Dec 27, 2018 | 1.970 | 2.190 | 1.954 | 2.110 | 139,670 | +0.13(+6.57%) |
Dec 26, 2018 | 1.920 | 2.200 | 1.900 | 1.980 | 190,224 | +0.10(+5.32%) |
Dec 24, 2018 | 2.060 | 2.200 | 1.790 | 1.880 | 154,800 | -0.22(-10.48%) |
Dec 21, 2018 | 2.290 | 2.290 | 2.040 | 2.100 | 176,800 | -0.11(-4.98%) |
Dec 20, 2018 | 2.370 | 2.510 | 2.150 | 2.210 | 115,906 | -0.14(-5.96%) |
Dec 19, 2018 | 2.260 | 2.550 | 2.190 | 2.350 | 149,116 | +0.05(+2.17%) |
Dec 18, 2018 | 2.400 | 2.400 | 2.190 | 2.300 | 158,764 | -0.09(-3.77%) |
Dec 17, 2018 | 2.500 | 2.578 | 2.380 | 2.390 | 87,710 | -0.14(-5.53%) |
Dec 14, 2018 | 2.540 | 2.590 | 2.495 | 2.530 | 72,800 | -0.05(-1.75%) |
Dec 13, 2018 | 2.620 | 2.630 | 2.540 | 2.575 | 40,700 | -0.02(-0.96%) |
Dec 12, 2018 | 2.550 | 2.700 | 2.550 | 2.600 | 78,664 | +0.06(+2.36%) |
Dec 11, 2018 | 2.600 | 2.696 | 2.510 | 2.540 | 96,219 | -0.04(-1.55%) |
Dec 10, 2018 | 2.670 | 2.760 | 2.560 | 2.580 | 86,549 | -0.12(-4.44%) |
Dec 07, 2018 | 2.850 | 2.850 | 2.700 | 2.700 | 29,500 | -0.11(-3.91%) |
Dec 06, 2018 | 2.960 | 2.960 | 2.425 | 2.810 | 188,139 | -0.07(-2.43%) |
Dec 04, 2018 | 2.870 | 2.920 | 2.790 | 2.880 | 76,200 | +0.01(+0.35%) |
Dec 03, 2018 | 2.840 | 2.920 | 2.840 | 2.870 | 69,932 | +0.04(+1.41%) |
Nov 30, 2018 | 2.870 | 2.890 | 2.780 | 2.830 | 52,300 | -0.03(-1.05%) |
Nov 29, 2018 | 2.840 | 2.950 | 2.800 | 2.860 | 117,691 | +0.01(+0.35%) |
Nov 28, 2018 | 2.840 | 2.920 | 2.800 | 2.850 | 95,861 | +0.02(+0.71%) |
Nov 27, 2018 | 2.910 | 2.940 | 2.720 | 2.830 | 203,970 | -0.10(-3.41%) |
Nov 26, 2018 | 2.950 | 3.060 | 2.880 | 2.930 | 61,481 | +0.02(+0.69%) |
Nov 23, 2018 | 2.910 | 2.980 | 2.910 | 2.910 | 31,100 | -0.07(-2.35%) |
Nov 21, 2018 | 2.980 | 2.980 | 2.980 | 0 | +0.11(+3.83%) | |
Nov 20, 2018 | 2.850 | 2.980 | 2.640 | 2.870 | 179,226 | -0.01(-0.35%) |
Nov 19, 2018 | 2.970 | 3.100 | 2.850 | 2.880 | 174,128 | -0.14(-4.64%) |
Nov 16, 2018 | 3.130 | 3.130 | 2.960 | 3.020 | 73,200 | -0.06(-1.95%) |
Nov 15, 2018 | 3.150 | 3.150 | 3.020 | 3.080 | 54,101 | +0.06(+1.99%) |
Nov 14, 2018 | 3.190 | 3.290 | 3.020 | 3.020 | 191,085 | -0.17(-5.33%) |
Nov 13, 2018 | 3.170 | 3.360 | 3.140 | 3.190 | 123,299 | +0.05(+1.59%) |
Nov 12, 2018 | 3.220 | 3.280 | 3.100 | 3.140 | 100,777 | -0.10(-3.09%) |
Nov 09, 2018 | 3.270 | 3.320 | 3.160 | 3.240 | 103,000 | +0.00(+0.00%) |
Nov 08, 2018 | 3.260 | 3.400 | 3.216 | 3.240 | 78,611 | -0.03(-0.92%) |
Nov 07, 2018 | 3.250 | 3.370 | 3.000 | 3.270 | 347,323 | -0.10(-2.97%) |
Nov 06, 2018 | 3.290 | 3.410 | 3.210 | 3.370 | 210,583 | +0.10(+3.06%) |
Nov 05, 2018 | 3.400 | 3.420 | 3.210 | 3.270 | 169,909 | -0.03(-0.91%) |
Nov 02, 2018 | 3.260 | 3.420 | 3.170 | 3.300 | 94,200 | +0.05(+1.54%) |