Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.896 | 3.897 | 3.811 | 3.818 | 41,405 | -0.13(-3.25%) |
Jan 30, 2019 | 4.003 | 4.003 | 3.868 | 3.946 | 29,779 | +0.01(+0.36%) |
Jan 29, 2019 | 4.039 | 4.103 | 3.917 | 3.932 | 34,936 | -0.15(-3.66%) |
Jan 28, 2019 | 4.096 | 4.124 | 4.039 | 4.081 | 68,841 | -0.04(-0.87%) |
Jan 25, 2019 | 4.181 | 4.181 | 4.096 | 4.117 | 46,892 | +0.05(+1.23%) |
Jan 24, 2019 | 3.910 | 4.096 | 3.910 | 4.067 | 24,817 | +0.12(+3.07%) |
Jan 23, 2019 | 4.003 | 4.003 | 3.917 | 3.946 | 42,999 | +0.01(+0.36%) |
Jan 22, 2019 | 3.782 | 4.103 | 3.782 | 3.932 | 78,077 | +0.03(+0.73%) |
Jan 18, 2019 | 3.526 | 3.939 | 3.504 | 3.903 | 196,554 | +0.41(+11.84%) |
Jan 17, 2019 | 3.547 | 3.547 | 3.455 | 3.490 | 217,411 | -0.05(-1.41%) |
Jan 16, 2019 | 3.611 | 3.675 | 3.497 | 3.540 | 33,807 | -0.06(-1.58%) |
Jan 15, 2019 | 3.455 | 3.597 | 3.395 | 3.597 | 44,695 | +0.18(+5.21%) |
Jan 14, 2019 | 3.547 | 3.547 | 3.390 | 3.419 | 98,431 | -0.16(-4.57%) |
Jan 11, 2019 | 3.782 | 3.782 | 3.383 | 3.583 | 103,331 | -0.21(-5.63%) |
Jan 10, 2019 | 3.739 | 3.811 | 3.718 | 3.796 | 61,073 | +0.04(+0.95%) |
Jan 09, 2019 | 3.490 | 3.825 | 3.490 | 3.761 | 82,614 | +0.34(+10.00%) |
Jan 08, 2019 | 3.312 | 3.455 | 3.276 | 3.419 | 50,506 | +0.09(+2.78%) |
Jan 07, 2019 | 2.920 | 3.426 | 2.896 | 3.326 | 106,150 | +0.38(+12.80%) |
Jan 04, 2019 | 2.728 | 3.027 | 2.714 | 2.949 | 137,588 | +0.13(+4.55%) |
Jan 03, 2019 | 2.678 | 2.906 | 2.664 | 2.821 | 75,424 | +0.14(+5.04%) |
Jan 02, 2019 | 2.315 | 2.806 | 2.279 | 2.685 | 97,826 | +0.37(+16.00%) |
Dec 31, 2018 | 2.315 | 2.415 | 2.315 | 2.315 | 137,588 | -0.04(-1.52%) |
Dec 28, 2018 | 2.194 | 2.443 | 2.194 | 2.350 | 242,463 | +0.16(+7.14%) |
Dec 27, 2018 | 2.493 | 2.557 | 2.066 | 2.194 | 299,283 | -0.33(-13.24%) |
Dec 26, 2018 | 2.742 | 2.742 | 2.391 | 2.529 | 306,046 | -0.28(-10.13%) |
Dec 24, 2018 | 3.027 | 3.027 | 2.813 | 2.813 | 75,813 | -0.24(-7.71%) |
Dec 21, 2018 | 3.269 | 3.305 | 2.992 | 3.049 | 127,339 | -0.30(-8.94%) |
Dec 20, 2018 | 3.711 | 3.804 | 3.276 | 3.348 | 225,798 | -0.47(-12.31%) |
Dec 19, 2018 | 3.789 | 3.953 | 3.690 | 3.818 | 117,729 | +0.00(+0.00%) |
Dec 18, 2018 | 3.832 | 3.939 | 3.804 | 3.818 | 86,083 | -0.14(-3.42%) |
Dec 17, 2018 | 4.217 | 4.231 | 3.939 | 3.953 | 170,986 | -0.33(-7.81%) |
Dec 14, 2018 | 4.316 | 4.430 | 4.245 | 4.288 | 106,139 | -0.16(-3.53%) |
Dec 13, 2018 | 4.601 | 4.630 | 4.445 | 4.445 | 22,661 | -0.15(-3.26%) |
Dec 12, 2018 | 4.494 | 4.673 | 4.494 | 4.594 | 74,673 | +0.10(+2.22%) |
Dec 11, 2018 | 4.559 | 4.687 | 4.459 | 4.494 | 81,193 | -0.06(-1.25%) |
Dec 10, 2018 | 4.580 | 4.751 | 4.494 | 4.551 | 52,013 | -0.22(-4.63%) |
Dec 07, 2018 | 4.836 | 4.886 | 4.616 | 4.772 | 19,936 | -0.04(-0.89%) |
Dec 06, 2018 | 4.858 | 4.986 | 4.779 | 4.815 | 14,577 | -0.11(-2.31%) |
Dec 04, 2018 | 5.014 | 5.050 | 4.900 | 4.929 | 12,776 | -0.19(-3.62%) |
Dec 03, 2018 | 4.965 | 5.150 | 4.829 | 5.114 | 32,359 | +0.23(+4.66%) |
Nov 30, 2018 | 4.957 | 4.986 | 4.829 | 4.886 | 37,345 | -0.04(-0.72%) |
Nov 29, 2018 | 4.829 | 4.979 | 4.762 | 4.922 | 56,380 | +0.17(+3.60%) |
Nov 28, 2018 | 5.128 | 5.228 | 4.751 | 4.751 | 34,561 | -0.41(-8.00%) |
Nov 27, 2018 | 4.950 | 5.328 | 4.900 | 5.164 | 54,858 | +0.14(+2.84%) |
Nov 26, 2018 | 5.064 | 5.328 | 4.972 | 5.022 | 57,216 | -0.11(-2.22%) |
Nov 23, 2018 | 5.015 | 5.320 | 4.937 | 5.135 | 69,407 | +0.45(+9.55%) |
Nov 21, 2018 | 4.688 | 4.688 | 4.688 | 0 | +0.28(+6.45%) | |
Nov 20, 2018 | 4.390 | 4.432 | 4.368 | 4.404 | 55,575 | +0.01(+0.16%) |
Nov 19, 2018 | 4.454 | 4.461 | 4.368 | 4.397 | 162,662 | -0.06(-1.28%) |
Nov 16, 2018 | 4.390 | 4.539 | 4.368 | 4.454 | 45,473 | +0.06(+1.46%) |
Nov 15, 2018 | 4.262 | 4.723 | 4.202 | 4.390 | 167,140 | -0.01(-0.32%) |
Nov 14, 2018 | 4.716 | 6.009 | 4.368 | 4.404 | 205,179 | +4.10(+1346.91%) |
Nov 13, 2018 | 0.3054 | 0.3373 | 0.2943 | 0.3044 | 324,618 | -0.01(-2.61%) |
Nov 12, 2018 | 0.3267 | 0.3478 | 0.3054 | 0.3125 | 455,336 | -0.02(-5.38%) |
Nov 09, 2018 | 0.3552 | 0.3552 | 0.3196 | 0.3303 | 641,277 | -0.03(-8.82%) |
Nov 08, 2018 | 0.3765 | 0.3765 | 0.3480 | 0.3623 | 1,271,700 | -0.01(-3.77%) |
Nov 07, 2018 | 0.3480 | 0.3836 | 0.3338 | 0.3765 | 1,100,286 | +0.03(+7.44%) |
Nov 06, 2018 | 0.3054 | 0.3552 | 0.2961 | 0.3504 | 1,766,213 | +0.05(+17.45%) |
Nov 05, 2018 | 0.2770 | 0.2983 | 0.2770 | 0.2983 | 272,733 | +0.01(+2.19%) |
Nov 02, 2018 | 0.2841 | 0.3090 | 0.2770 | 0.2919 | 811,768 | +0.01(+4.02%) |