Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.660 | 3.720 | 3.469 | 3.720 | 190,424 | +0.09(+2.48%) |
Jan 30, 2019 | 3.660 | 3.660 | 3.350 | 3.630 | 90,140 | +0.13(+3.71%) |
Jan 29, 2019 | 3.570 | 3.610 | 3.420 | 3.500 | 59,856 | +0.03(+0.86%) |
Jan 28, 2019 | 3.520 | 3.530 | 3.460 | 3.470 | 47,487 | -0.03(-0.86%) |
Jan 25, 2019 | 3.300 | 3.530 | 3.290 | 3.500 | 200,000 | +0.22(+6.71%) |
Jan 24, 2019 | 3.200 | 3.344 | 3.150 | 3.280 | 55,552 | +0.11(+3.47%) |
Jan 23, 2019 | 3.140 | 3.392 | 3.100 | 3.170 | 53,688 | -0.06(-1.86%) |
Jan 22, 2019 | 3.030 | 3.230 | 3.030 | 3.230 | 72,204 | +0.20(+6.60%) |
Jan 18, 2019 | 3.080 | 3.080 | 2.900 | 3.030 | 28,300 | -0.01(-0.28%) |
Jan 17, 2019 | 2.910 | 3.040 | 2.910 | 3.039 | 14,962 | +0.10(+3.35%) |
Jan 16, 2019 | 2.880 | 3.000 | 2.880 | 2.940 | 22,276 | +0.01(+0.34%) |
Jan 15, 2019 | 2.970 | 3.020 | 2.900 | 2.930 | 67,629 | -0.05(-1.70%) |
Jan 14, 2019 | 3.160 | 3.160 | 2.950 | 2.981 | 71,470 | -0.18(-5.67%) |
Jan 11, 2019 | 3.240 | 3.260 | 2.940 | 3.160 | 233,500 | -0.01(-0.39%) |
Jan 10, 2019 | 3.360 | 3.360 | 3.055 | 3.172 | 153,088 | -0.05(-1.48%) |
Jan 09, 2019 | 2.960 | 3.230 | 2.930 | 3.220 | 154,215 | +0.33(+11.44%) |
Jan 08, 2019 | 2.910 | 2.988 | 2.850 | 2.890 | 25,169 | -0.06(-2.05%) |
Jan 07, 2019 | 2.990 | 2.990 | 2.842 | 2.950 | 71,679 | +0.00(+0.00%) |
Jan 04, 2019 | 3.000 | 3.000 | 2.810 | 2.950 | 45,000 | -0.01(-0.45%) |
Jan 03, 2019 | 2.780 | 3.000 | 2.780 | 2.963 | 82,071 | +0.13(+4.71%) |
Jan 02, 2019 | 2.960 | 2.960 | 2.760 | 2.830 | 83,428 | -0.10(-3.41%) |
Dec 31, 2018 | 2.710 | 2.960 | 2.700 | 2.930 | 164,000 | +0.28(+10.57%) |
Dec 28, 2018 | 2.600 | 2.680 | 2.550 | 2.650 | 36,300 | +0.10(+3.92%) |
Dec 27, 2018 | 2.720 | 2.720 | 2.452 | 2.550 | 57,676 | -0.18(-6.59%) |
Dec 26, 2018 | 2.580 | 2.750 | 2.540 | 2.730 | 32,430 | +0.23(+9.20%) |
Dec 24, 2018 | 2.460 | 2.740 | 2.390 | 2.500 | 64,100 | +0.06(+2.25%) |
Dec 21, 2018 | 2.350 | 2.460 | 2.280 | 2.445 | 69,500 | +0.17(+7.24%) |
Dec 20, 2018 | 2.250 | 2.410 | 2.250 | 2.280 | 85,835 | +0.02(+0.94%) |
Dec 19, 2018 | 2.280 | 2.410 | 2.250 | 2.259 | 137,476 | -0.05(-2.22%) |
Dec 18, 2018 | 2.350 | 2.390 | 2.280 | 2.310 | 63,865 | -0.08(-3.35%) |
Dec 17, 2018 | 2.270 | 2.440 | 2.270 | 2.390 | 113,101 | -0.03(-1.24%) |
Dec 14, 2018 | 2.420 | 2.450 | 2.390 | 2.420 | 103,800 | -0.03(-1.22%) |
Dec 13, 2018 | 2.430 | 2.450 | 2.370 | 2.450 | 60,312 | +0.01(+0.32%) |
Dec 12, 2018 | 2.431 | 2.490 | 2.420 | 2.442 | 54,813 | +0.00(+0.09%) |
Dec 11, 2018 | 2.450 | 2.470 | 2.412 | 2.440 | 33,333 | -0.01(-0.41%) |
Dec 10, 2018 | 2.370 | 2.460 | 2.370 | 2.450 | 78,144 | +0.20(+8.89%) |
Dec 07, 2018 | 2.410 | 2.510 | 2.250 | 2.250 | 40,600 | -0.20(-8.28%) |
Dec 06, 2018 | 2.430 | 2.490 | 2.370 | 2.453 | 38,086 | +0.02(+0.95%) |
Dec 04, 2018 | 2.490 | 2.560 | 2.410 | 2.430 | 46,400 | +0.01(+0.41%) |
Dec 03, 2018 | 2.500 | 2.500 | 2.400 | 2.420 | 33,240 | -0.06(-2.34%) |
Nov 30, 2018 | 2.510 | 2.549 | 2.435 | 2.478 | 30,300 | +0.03(+1.14%) |
Nov 29, 2018 | 2.440 | 2.590 | 2.420 | 2.450 | 177,628 | +0.13(+5.60%) |
Nov 28, 2018 | 2.420 | 2.450 | 2.291 | 2.320 | 87,217 | -0.10(-4.13%) |
Nov 27, 2018 | 2.520 | 2.520 | 2.210 | 2.420 | 46,103 | -0.03(-1.22%) |
Nov 26, 2018 | 2.290 | 2.450 | 2.220 | 2.450 | 59,055 | +0.22(+9.87%) |
Nov 23, 2018 | 2.700 | 2.700 | 2.210 | 2.230 | 85,700 | -0.47(-17.41%) |
Nov 21, 2018 | 2.700 | 2.700 | 2.700 | 0 | +0.17(+6.72%) | |
Nov 20, 2018 | 2.560 | 2.599 | 2.480 | 2.530 | 131,871 | +0.03(+1.20%) |
Nov 19, 2018 | 2.530 | 2.580 | 2.500 | 2.500 | 73,508 | -0.10(-3.85%) |
Nov 16, 2018 | 2.480 | 2.640 | 2.470 | 2.600 | 91,800 | +0.16(+6.56%) |
Nov 15, 2018 | 2.350 | 2.490 | 2.300 | 2.440 | 50,820 | +0.06(+2.37%) |
Nov 14, 2018 | 2.310 | 2.461 | 2.280 | 2.384 | 83,557 | +0.07(+3.18%) |
Nov 13, 2018 | 2.490 | 2.492 | 2.250 | 2.310 | 176,538 | -0.23(-9.05%) |
Nov 12, 2018 | 2.650 | 2.670 | 2.500 | 2.540 | 82,651 | -0.09(-3.61%) |
Nov 09, 2018 | 2.600 | 2.650 | 2.550 | 2.635 | 109,100 | -0.02(-0.57%) |
Nov 08, 2018 | 2.730 | 2.730 | 2.650 | 2.650 | 60,125 | -0.03(-1.12%) |
Nov 07, 2018 | 2.720 | 2.790 | 2.670 | 2.680 | 55,842 | -0.08(-2.90%) |
Nov 06, 2018 | 2.750 | 2.780 | 2.750 | 2.760 | 22,533 | -0.04(-1.43%) |
Nov 05, 2018 | 2.750 | 2.838 | 2.750 | 2.800 | 65,823 | +0.05(+1.82%) |
Nov 02, 2018 | 2.800 | 2.890 | 2.750 | 2.750 | 78,700 | -0.11(-3.86%) |