Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.840 | 3.020 | 2.840 | 2.850 | 2,985 | +0.05(+1.79%) |
Jan 30, 2019 | 2.950 | 2.989 | 2.800 | 2.800 | 17,380 | -0.15(-5.08%) |
Jan 29, 2019 | 2.620 | 2.950 | 2.620 | 2.950 | 1,517 | +0.01(+0.45%) |
Jan 28, 2019 | 2.710 | 2.937 | 2.650 | 2.937 | 6,644 | +0.23(+8.37%) |
Jan 25, 2019 | 2.720 | 2.830 | 2.555 | 2.710 | 11,800 | -0.16(-5.57%) |
Jan 24, 2019 | 2.810 | 2.960 | 2.790 | 2.870 | 22,939 | +0.07(+2.50%) |
Jan 23, 2019 | 2.900 | 2.989 | 2.670 | 2.800 | 17,203 | -0.13(-4.44%) |
Jan 22, 2019 | 3.080 | 3.096 | 2.930 | 2.930 | 15,749 | -0.25(-7.86%) |
Jan 18, 2019 | 3.500 | 3.560 | 3.150 | 3.180 | 53,400 | -0.27(-7.83%) |
Jan 17, 2019 | 3.640 | 3.750 | 3.200 | 3.450 | 100,448 | -0.01(-0.29%) |
Jan 16, 2019 | 2.840 | 3.500 | 2.840 | 3.460 | 82,419 | +0.66(+23.57%) |
Jan 15, 2019 | 2.412 | 2.800 | 2.412 | 2.800 | 60,548 | +0.32(+12.90%) |
Jan 14, 2019 | 2.520 | 2.570 | 2.300 | 2.480 | 21,808 | +0.06(+2.48%) |
Jan 11, 2019 | 2.360 | 2.440 | 2.200 | 2.420 | 17,700 | +0.06(+2.62%) |
Jan 10, 2019 | 2.250 | 2.570 | 2.250 | 2.358 | 60,587 | +0.11(+4.81%) |
Jan 09, 2019 | 2.200 | 2.441 | 2.150 | 2.250 | 64,023 | +0.03(+1.35%) |
Jan 08, 2019 | 2.150 | 2.260 | 2.140 | 2.220 | 14,321 | +0.08(+3.74%) |
Jan 07, 2019 | 1.916 | 2.240 | 1.916 | 2.140 | 81,467 | +0.18(+9.18%) |
Jan 04, 2019 | 2.000 | 2.000 | 1.890 | 1.960 | 20,100 | +0.04(+2.08%) |
Jan 03, 2019 | 1.920 | 1.930 | 1.920 | 1.920 | 4,200 | -0.04(-2.04%) |
Jan 02, 2019 | 1.980 | 2.000 | 1.960 | 1.960 | 12,558 | +0.01(+0.51%) |
Dec 31, 2018 | 1.970 | 2.010 | 1.820 | 1.950 | 22,100 | -0.04(-2.01%) |
Dec 28, 2018 | 1.860 | 1.990 | 1.830 | 1.990 | 35,400 | +0.04(+2.05%) |
Dec 27, 2018 | 1.820 | 2.020 | 1.820 | 1.950 | 13,469 | +0.13(+7.14%) |
Dec 26, 2018 | 1.880 | 1.980 | 1.800 | 1.820 | 27,224 | -0.06(-3.19%) |
Dec 24, 2018 | 2.080 | 2.080 | 1.880 | 1.880 | 32,900 | -0.24(-11.32%) |
Dec 21, 2018 | 2.070 | 2.120 | 1.800 | 2.120 | 27,700 | +0.04(+1.92%) |
Dec 20, 2018 | 2.010 | 2.090 | 1.910 | 2.080 | 32,380 | +0.08(+4.00%) |
Dec 19, 2018 | 2.030 | 2.250 | 1.850 | 2.000 | 49,140 | -0.13(-6.10%) |
Dec 18, 2018 | 2.210 | 2.210 | 2.060 | 2.130 | 51,968 | -0.08(-3.62%) |
Dec 17, 2018 | 2.110 | 2.249 | 2.080 | 2.210 | 94,276 | +0.07(+3.27%) |
Dec 14, 2018 | 2.000 | 2.210 | 2.000 | 2.140 | 6,900 | +0.11(+5.42%) |
Dec 13, 2018 | 2.300 | 2.300 | 1.920 | 2.030 | 85,181 | -0.30(-12.88%) |
Dec 12, 2018 | 2.063 | 2.350 | 2.063 | 2.330 | 42,204 | +0.15(+6.88%) |
Dec 11, 2018 | 2.100 | 2.180 | 2.070 | 2.180 | 34,873 | +0.00(+0.00%) |
Dec 10, 2018 | 2.090 | 2.321 | 2.090 | 2.180 | 75,964 | +0.01(+0.46%) |
Dec 07, 2018 | 2.450 | 2.770 | 2.140 | 2.170 | 1,774,800 | +0.16(+8.01%) |
Dec 06, 2018 | 2.110 | 2.110 | 1.890 | 2.009 | 74,206 | -0.00(-0.04%) |
Dec 04, 2018 | 2.100 | 2.150 | 1.970 | 2.010 | 100,400 | -0.19(-8.64%) |
Dec 03, 2018 | 2.300 | 2.300 | 2.167 | 2.200 | 58,839 | -0.08(-3.51%) |
Nov 30, 2018 | 2.590 | 2.730 | 2.220 | 2.280 | 70,500 | -0.24(-9.52%) |
Nov 29, 2018 | 2.650 | 2.740 | 2.520 | 2.520 | 25,043 | -0.22(-8.03%) |
Nov 28, 2018 | 2.600 | 2.740 | 2.570 | 2.740 | 9,297 | +0.05(+1.76%) |
Nov 27, 2018 | 2.850 | 2.918 | 2.590 | 2.692 | 10,690 | -0.17(-5.86%) |
Nov 26, 2018 | 2.657 | 2.966 | 2.630 | 2.860 | 7,341 | +0.04(+1.42%) |
Nov 23, 2018 | 2.620 | 2.820 | 2.620 | 2.820 | 4,800 | +0.20(+7.63%) |
Nov 21, 2018 | 2.620 | 2.620 | 2.620 | 0 | -0.23(-8.07%) | |
Nov 20, 2018 | 2.804 | 2.960 | 2.804 | 2.850 | 1,848 | -0.02(-0.70%) |
Nov 19, 2018 | 2.790 | 3.017 | 2.790 | 2.870 | 4,397 | +0.07(+2.50%) |
Nov 16, 2018 | 2.880 | 2.880 | 2.780 | 2.800 | 3,200 | -0.10(-3.31%) |
Nov 15, 2018 | 2.720 | 2.960 | 2.713 | 2.896 | 2,628 | +0.06(+1.96%) |
Nov 14, 2018 | 2.812 | 2.890 | 2.812 | 2.840 | 1,260 | -0.01(-0.39%) |
Nov 13, 2018 | 3.013 | 3.013 | 2.851 | 2.851 | 7,469 | -0.10(-3.36%) |
Nov 12, 2018 | 2.905 | 3.100 | 2.905 | 2.950 | 7,287 | -0.22(-6.94%) |
Nov 09, 2018 | 3.196 | 3.205 | 3.095 | 3.170 | 5,900 | +0.00(+0.00%) |
Nov 08, 2018 | 3.930 | 4.080 | 3.150 | 3.170 | 94,035 | -0.26(-7.65%) |
Nov 07, 2018 | 3.750 | 3.750 | 3.400 | 3.433 | 8,959 | -0.39(-10.14%) |
Nov 06, 2018 | 3.650 | 3.920 | 3.650 | 3.820 | 1,222 | +0.02(+0.53%) |
Nov 05, 2018 | 4.250 | 4.250 | 3.800 | 3.800 | 4,881 | -0.02(-0.52%) |
Nov 02, 2018 | 3.750 | 3.820 | 3.750 | 3.820 | 1,600 | +0.10(+2.69%) |