Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.170 | 2.240 | 2.150 | 2.190 | 1,260,800 | +0.02(+0.92%) |
Jan 30, 2019 | 2.140 | 2.180 | 2.065 | 2.170 | 1,266,091 | +0.05(+2.36%) |
Jan 29, 2019 | 2.240 | 2.240 | 2.100 | 2.120 | 1,576,336 | -0.10(-4.50%) |
Jan 28, 2019 | 2.260 | 2.260 | 2.140 | 2.220 | 1,655,198 | -0.06(-2.63%) |
Jan 25, 2019 | 2.210 | 2.360 | 2.170 | 2.280 | 2,098,400 | +0.09(+4.11%) |
Jan 24, 2019 | 2.180 | 2.240 | 2.120 | 2.190 | 2,291,860 | +0.01(+0.46%) |
Jan 23, 2019 | 2.120 | 2.270 | 2.110 | 2.180 | 1,721,721 | +0.07(+3.32%) |
Jan 22, 2019 | 2.180 | 2.210 | 2.060 | 2.110 | 1,847,495 | -0.08(-3.65%) |
Jan 18, 2019 | 2.300 | 2.330 | 2.170 | 2.190 | 2,185,400 | -0.11(-4.78%) |
Jan 17, 2019 | 2.150 | 2.440 | 2.140 | 2.300 | 2,443,078 | +0.15(+6.98%) |
Jan 16, 2019 | 2.190 | 2.330 | 2.130 | 2.150 | 1,192,861 | -0.03(-1.38%) |
Jan 15, 2019 | 2.110 | 2.200 | 2.080 | 2.180 | 1,257,410 | +0.08(+3.81%) |
Jan 14, 2019 | 2.120 | 2.200 | 2.050 | 2.100 | 1,344,528 | -0.02(-0.94%) |
Jan 11, 2019 | 2.040 | 2.140 | 2.020 | 2.120 | 1,576,000 | +0.06(+2.91%) |
Jan 10, 2019 | 2.040 | 2.070 | 1.940 | 2.060 | 1,271,148 | +0.00(+0.00%) |
Jan 09, 2019 | 2.010 | 2.130 | 2.000 | 2.060 | 1,851,124 | +0.05(+2.49%) |
Jan 08, 2019 | 2.050 | 2.080 | 1.910 | 2.010 | 3,249,452 | +0.02(+1.01%) |
Jan 07, 2019 | 1.810 | 2.000 | 1.800 | 1.990 | 3,170,072 | +0.19(+10.56%) |
Jan 04, 2019 | 1.690 | 1.820 | 1.650 | 1.800 | 2,809,500 | +0.22(+13.92%) |
Jan 03, 2019 | 1.690 | 1.760 | 1.640 | 1.580 | 3,614,819 | -0.11(-6.51%) |
Jan 02, 2019 | 1.570 | 1.720 | 1.540 | 1.690 | 5,355,636 | +0.10(+6.29%) |
Dec 31, 2018 | 1.480 | 1.610 | 1.480 | 1.590 | 2,400,200 | +0.11(+7.43%) |
Dec 28, 2018 | 1.430 | 1.510 | 1.390 | 1.480 | 4,039,500 | +0.07(+4.96%) |
Dec 27, 2018 | 1.390 | 1.440 | 1.340 | 1.410 | 3,520,159 | +0.00(+0.00%) |
Dec 26, 2018 | 1.310 | 1.420 | 1.310 | 1.410 | 3,248,309 | +0.10(+7.63%) |
Dec 24, 2018 | 1.400 | 1.420 | 1.305 | 1.310 | 2,257,200 | -0.16(-10.88%) |
Dec 21, 2018 | 1.340 | 1.520 | 1.310 | 1.470 | 12,719,800 | +0.15(+11.36%) |
Dec 20, 2018 | 1.680 | 1.720 | 1.290 | 1.320 | 9,059,050 | -0.32(-19.51%) |
Dec 19, 2018 | 1.930 | 1.970 | 1.620 | 1.640 | 5,276,187 | -0.31(-15.90%) |
Dec 18, 2018 | 2.510 | 2.560 | 1.900 | 1.950 | 9,224,991 | -0.45(-18.75%) |
Dec 17, 2018 | 3.130 | 3.190 | 2.390 | 2.400 | 5,400,064 | -0.71(-22.83%) |
Dec 14, 2018 | 3.160 | 3.170 | 3.030 | 3.110 | 2,911,200 | +0.04(+1.30%) |
Dec 13, 2018 | 3.220 | 3.250 | 3.051 | 3.070 | 2,043,086 | -0.12(-3.76%) |
Dec 12, 2018 | 3.110 | 3.295 | 3.050 | 3.190 | 2,185,216 | +0.14(+4.59%) |
Dec 11, 2018 | 3.120 | 3.140 | 2.960 | 3.050 | 1,233,631 | -0.04(-1.29%) |
Dec 10, 2018 | 3.130 | 3.140 | 3.030 | 3.090 | 1,135,437 | -0.02(-0.64%) |
Dec 07, 2018 | 3.150 | 3.180 | 3.070 | 3.110 | 1,202,000 | -0.02(-0.64%) |
Dec 06, 2018 | 2.970 | 3.200 | 2.920 | 3.130 | 1,603,467 | +0.12(+3.99%) |
Dec 04, 2018 | 3.130 | 3.180 | 3.000 | 3.010 | 2,365,600 | -0.11(-3.53%) |
Dec 03, 2018 | 2.940 | 3.130 | 2.940 | 3.120 | 1,348,608 | +0.23(+7.96%) |
Nov 30, 2018 | 2.850 | 2.940 | 2.820 | 2.890 | 770,800 | +0.05(+1.76%) |
Nov 29, 2018 | 2.870 | 2.945 | 2.830 | 2.840 | 733,939 | -0.06(-2.07%) |
Nov 28, 2018 | 2.780 | 2.930 | 2.740 | 2.900 | 1,731,653 | +0.15(+5.45%) |
Nov 27, 2018 | 2.930 | 2.930 | 2.750 | 2.750 | 1,445,902 | -0.19(-6.46%) |
Nov 26, 2018 | 2.930 | 3.000 | 2.860 | 2.940 | 1,300,987 | +0.02(+0.68%) |
Nov 23, 2018 | 2.960 | 3.125 | 2.870 | 2.920 | 1,099,200 | -0.11(-3.63%) |
Nov 21, 2018 | 3.030 | 3.030 | 3.030 | 0 | +0.13(+4.48%) | |
Nov 20, 2018 | 2.700 | 2.910 | 2.680 | 2.900 | 2,047,333 | +0.13(+4.69%) |
Nov 19, 2018 | 2.840 | 2.875 | 2.760 | 2.770 | 893,013 | -0.11(-3.82%) |
Nov 16, 2018 | 2.700 | 2.900 | 2.650 | 2.880 | 2,293,400 | +0.16(+5.88%) |
Nov 15, 2018 | 2.600 | 2.780 | 2.590 | 2.720 | 1,196,791 | +0.10(+3.82%) |
Nov 14, 2018 | 2.740 | 2.810 | 2.550 | 2.620 | 1,260,808 | -0.08(-2.96%) |
Nov 13, 2018 | 2.750 | 2.880 | 2.660 | 2.700 | 1,259,550 | -0.02(-0.74%) |
Nov 12, 2018 | 2.920 | 2.920 | 2.710 | 2.720 | 1,063,207 | -0.14(-4.90%) |
Nov 09, 2018 | 3.000 | 3.015 | 2.780 | 2.860 | 1,663,500 | -0.13(-4.35%) |
Nov 08, 2018 | 3.080 | 3.100 | 2.980 | 2.990 | 812,797 | -0.07(-2.29%) |
Nov 07, 2018 | 2.900 | 3.180 | 2.900 | 3.060 | 2,317,433 | +0.11(+3.73%) |
Nov 06, 2018 | 3.100 | 3.100 | 2.880 | 2.950 | 507,147 | -0.13(-4.22%) |
Nov 05, 2018 | 3.150 | 3.200 | 3.060 | 3.080 | 848,475 | -0.07(-2.22%) |
Nov 02, 2018 | 3.100 | 3.245 | 3.100 | 3.150 | 831,100 | +0.06(+1.94%) |