Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.900 | 3.925 | 3.480 | 3.480 | 158,967 | -0.40(-10.31%) |
Jan 30, 2019 | 4.100 | 4.190 | 3.880 | 3.880 | 105,126 | -0.30(-7.18%) |
Jan 29, 2019 | 3.710 | 4.200 | 3.540 | 4.180 | 145,603 | +0.22(+5.56%) |
Jan 28, 2019 | 4.050 | 4.230 | 3.440 | 3.960 | 497,432 | +0.03(+0.76%) |
Jan 25, 2019 | 3.790 | 4.110 | 3.590 | 3.930 | 270,000 | +0.14(+3.69%) |
Jan 24, 2019 | 3.550 | 3.870 | 3.250 | 3.790 | 168,714 | +0.28(+7.98%) |
Jan 23, 2019 | 3.560 | 3.750 | 3.404 | 3.510 | 210,300 | -0.05(-1.40%) |
Jan 22, 2019 | 3.300 | 3.740 | 3.250 | 3.560 | 429,447 | +0.26(+7.88%) |
Jan 18, 2019 | 3.250 | 3.500 | 2.960 | 3.300 | 316,900 | +0.24(+7.84%) |
Jan 17, 2019 | 2.900 | 3.100 | 2.775 | 3.060 | 147,556 | +0.15(+5.16%) |
Jan 16, 2019 | 3.000 | 3.000 | 2.760 | 2.910 | 38,985 | +0.02(+0.69%) |
Jan 15, 2019 | 2.940 | 2.991 | 2.850 | 2.890 | 31,205 | +0.00(+0.00%) |
Jan 14, 2019 | 3.010 | 3.050 | 2.600 | 2.890 | 103,753 | -0.11(-3.67%) |
Jan 11, 2019 | 2.560 | 3.100 | 2.500 | 3.000 | 257,100 | +0.60(+25.26%) |
Jan 10, 2019 | 2.350 | 2.520 | 2.320 | 2.395 | 81,713 | +0.04(+1.91%) |
Jan 09, 2019 | 2.472 | 2.607 | 2.300 | 2.350 | 97,226 | -0.05(-2.08%) |
Jan 08, 2019 | 2.150 | 2.440 | 2.012 | 2.400 | 138,857 | +0.27(+12.68%) |
Jan 07, 2019 | 2.150 | 2.230 | 2.060 | 2.130 | 87,979 | +0.00(+0.24%) |
Jan 04, 2019 | 2.150 | 2.150 | 2.070 | 2.125 | 69,900 | +0.06(+2.66%) |
Jan 03, 2019 | 2.030 | 2.150 | 1.900 | 2.070 | 77,842 | +0.08(+4.02%) |
Jan 02, 2019 | 1.760 | 2.040 | 1.760 | 1.990 | 84,621 | +0.29(+17.06%) |
Dec 31, 2018 | 1.710 | 1.800 | 1.700 | 1.700 | 141,100 | -0.01(-0.58%) |
Dec 28, 2018 | 1.600 | 1.800 | 1.600 | 1.710 | 183,700 | +0.11(+6.87%) |
Dec 27, 2018 | 1.600 | 1.750 | 1.600 | 1.600 | 82,517 | +0.00(+0.00%) |
Dec 26, 2018 | 1.660 | 1.860 | 1.560 | 1.600 | 97,225 | -0.06(-3.61%) |
Dec 24, 2018 | 1.750 | 1.850 | 1.650 | 1.660 | 80,700 | -0.07(-4.05%) |
Dec 21, 2018 | 1.880 | 2.030 | 1.720 | 1.730 | 132,300 | -0.07(-3.89%) |
Dec 20, 2018 | 1.910 | 1.910 | 1.800 | 1.800 | 134,826 | -0.01(-0.55%) |
Dec 19, 2018 | 1.960 | 2.060 | 1.810 | 1.810 | 97,953 | -0.16(-8.12%) |
Dec 18, 2018 | 1.940 | 2.060 | 1.900 | 1.970 | 178,485 | +0.07(+3.68%) |
Dec 17, 2018 | 2.051 | 2.051 | 1.900 | 1.900 | 39,805 | -0.14(-6.86%) |
Dec 14, 2018 | 2.100 | 2.100 | 1.940 | 2.040 | 66,400 | +0.05(+2.51%) |
Dec 13, 2018 | 2.110 | 2.110 | 1.990 | 1.990 | 57,829 | -0.02(-1.00%) |
Dec 12, 2018 | 2.070 | 2.120 | 2.000 | 2.010 | 49,938 | -0.01(-0.50%) |
Dec 11, 2018 | 2.120 | 2.150 | 2.020 | 2.020 | 65,727 | -0.10(-4.72%) |
Dec 10, 2018 | 2.180 | 2.210 | 2.050 | 2.120 | 75,114 | +0.04(+1.92%) |
Dec 07, 2018 | 2.120 | 2.205 | 2.050 | 2.080 | 63,600 | -0.02(-0.95%) |
Dec 06, 2018 | 2.010 | 2.250 | 2.010 | 2.100 | 69,125 | +0.00(+0.00%) |
Dec 04, 2018 | 2.100 | 2.130 | 1.940 | 2.100 | 33,400 | +0.00(+0.00%) |
Dec 03, 2018 | 1.950 | 2.100 | 1.920 | 2.100 | 43,123 | +0.20(+10.53%) |
Nov 30, 2018 | 2.070 | 2.090 | 1.840 | 1.900 | 56,200 | -0.10(-5.00%) |
Nov 29, 2018 | 1.930 | 2.100 | 1.820 | 2.000 | 40,935 | +0.08(+4.17%) |
Nov 28, 2018 | 1.750 | 2.130 | 1.750 | 1.920 | 86,486 | +0.12(+6.67%) |
Nov 27, 2018 | 1.870 | 1.880 | 1.770 | 1.800 | 64,758 | -0.02(-1.10%) |
Nov 26, 2018 | 2.000 | 2.002 | 1.770 | 1.820 | 82,345 | -0.17(-8.54%) |
Nov 23, 2018 | 1.880 | 2.010 | 1.880 | 1.990 | 12,600 | +0.05(+2.58%) |
Nov 21, 2018 | 1.940 | 1.940 | 1.940 | 0 | -0.02(-1.02%) | |
Nov 20, 2018 | 1.910 | 1.980 | 1.860 | 1.960 | 47,594 | -0.01(-0.51%) |
Nov 19, 2018 | 1.940 | 2.110 | 1.910 | 1.970 | 10,995 | +0.02(+1.03%) |
Nov 16, 2018 | 2.050 | 2.050 | 1.910 | 1.950 | 14,100 | -0.04(-2.01%) |
Nov 15, 2018 | 2.160 | 2.160 | 1.990 | 1.990 | 22,502 | +0.05(+2.58%) |
Nov 14, 2018 | 1.930 | 2.080 | 1.880 | 1.940 | 33,840 | -0.06(-3.00%) |
Nov 13, 2018 | 2.000 | 2.028 | 1.950 | 2.000 | 26,717 | +0.12(+6.38%) |
Nov 12, 2018 | 1.990 | 2.070 | 1.880 | 1.880 | 56,061 | -0.10(-5.05%) |
Nov 09, 2018 | 2.060 | 2.120 | 1.900 | 1.980 | 489,900 | -0.12(-5.71%) |
Nov 08, 2018 | 2.040 | 2.179 | 1.960 | 2.100 | 54,408 | +0.00(+0.00%) |
Nov 07, 2018 | 2.220 | 2.240 | 1.940 | 2.100 | 53,527 | -0.03(-1.41%) |
Nov 06, 2018 | 2.050 | 2.170 | 1.875 | 2.130 | 50,352 | +0.08(+3.90%) |
Nov 05, 2018 | 2.050 | 2.170 | 2.000 | 2.050 | 33,290 | -0.05(-2.38%) |
Nov 02, 2018 | 2.110 | 2.220 | 2.010 | 2.100 | 24,100 | -0.10(-4.55%) |