Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.810 | 1.950 | 1.810 | 1.840 | 40,000 | -0.05(-2.65%) |
Dec 28, 2018 | 1.860 | 2.190 | 1.820 | 1.890 | 36,200 | +0.04(+2.16%) |
Dec 27, 2018 | 1.870 | 1.870 | 1.770 | 1.850 | 85,909 | -0.04(-2.12%) |
Dec 26, 2018 | 1.920 | 2.000 | 1.840 | 1.890 | 64,732 | -0.02(-1.05%) |
Dec 24, 2018 | 1.890 | 2.000 | 1.860 | 1.910 | 36,100 | +0.00(+0.00%) |
Dec 21, 2018 | 1.940 | 2.000 | 1.880 | 1.910 | 68,400 | -0.08(-4.02%) |
Dec 20, 2018 | 2.110 | 2.120 | 1.950 | 1.990 | 60,496 | -0.13(-6.13%) |
Dec 19, 2018 | 2.170 | 2.300 | 2.070 | 2.120 | 77,574 | -0.11(-4.93%) |
Dec 18, 2018 | 2.220 | 2.240 | 2.200 | 2.230 | 64,497 | +0.01(+0.45%) |
Dec 17, 2018 | 2.320 | 2.388 | 2.200 | 2.220 | 81,706 | -0.12(-5.13%) |
Dec 14, 2018 | 2.330 | 2.410 | 2.320 | 2.340 | 13,200 | +0.02(+0.86%) |
Dec 13, 2018 | 2.320 | 2.380 | 2.310 | 2.320 | 42,796 | +0.00(+0.00%) |
Dec 12, 2018 | 2.400 | 2.400 | 2.300 | 2.320 | 47,060 | -0.02(-0.85%) |
Dec 11, 2018 | 2.390 | 2.500 | 2.340 | 2.340 | 74,061 | -0.07(-2.90%) |
Dec 10, 2018 | 2.410 | 2.412 | 2.310 | 2.410 | 40,809 | -0.02(-0.82%) |
Dec 07, 2018 | 2.540 | 2.600 | 2.420 | 2.430 | 37,800 | -0.11(-4.33%) |
Dec 06, 2018 | 2.700 | 2.716 | 2.520 | 2.540 | 41,896 | -0.18(-6.62%) |
Dec 04, 2018 | 2.710 | 2.720 | 2.555 | 2.720 | 19,700 | +0.05(+1.87%) |
Dec 03, 2018 | 2.640 | 2.770 | 2.616 | 2.670 | 15,527 | +0.02(+0.75%) |
Nov 30, 2018 | 2.710 | 2.710 | 2.560 | 2.650 | 25,800 | +0.06(+2.32%) |
Nov 29, 2018 | 2.690 | 2.750 | 2.590 | 2.590 | 17,018 | -0.11(-4.13%) |
Nov 28, 2018 | 2.600 | 2.720 | 2.560 | 2.702 | 52,898 | +0.07(+2.73%) |
Nov 27, 2018 | 2.610 | 2.650 | 2.550 | 2.630 | 38,386 | -0.03(-1.13%) |
Nov 26, 2018 | 2.800 | 2.800 | 2.660 | 2.660 | 15,644 | -0.11(-3.97%) |
Nov 23, 2018 | 2.740 | 2.860 | 2.710 | 2.770 | 18,600 | +0.15(+5.83%) |
Nov 21, 2018 | 2.617 | 2.617 | 2.617 | 0 | +0.03(+1.05%) | |
Nov 20, 2018 | 2.610 | 2.650 | 2.590 | 2.590 | 18,092 | -0.02(-0.77%) |
Nov 19, 2018 | 2.650 | 2.672 | 2.610 | 2.610 | 31,071 | -0.07(-2.61%) |
Nov 16, 2018 | 2.750 | 2.750 | 2.630 | 2.680 | 71,000 | -0.04(-1.47%) |
Nov 15, 2018 | 2.750 | 2.796 | 2.671 | 2.720 | 81,517 | -0.07(-2.51%) |
Nov 14, 2018 | 2.800 | 2.820 | 2.620 | 2.790 | 158,124 | +0.07(+2.57%) |
Nov 13, 2018 | 2.970 | 3.020 | 2.700 | 2.720 | 261,372 | -0.27(-9.03%) |
Nov 12, 2018 | 3.120 | 3.136 | 2.800 | 2.990 | 161,334 | -0.23(-7.14%) |
Nov 09, 2018 | 3.210 | 3.280 | 3.080 | 3.220 | 57,300 | +0.02(+0.63%) |
Nov 08, 2018 | 3.260 | 3.340 | 3.200 | 3.200 | 43,976 | -0.11(-3.32%) |
Nov 07, 2018 | 3.310 | 3.330 | 3.120 | 3.310 | 20,617 | +0.01(+0.30%) |
Nov 06, 2018 | 3.270 | 3.330 | 3.135 | 3.300 | 46,979 | +0.03(+0.92%) |
Nov 05, 2018 | 3.300 | 3.390 | 3.222 | 3.270 | 53,217 | +0.09(+2.83%) |
Nov 02, 2018 | 3.100 | 3.300 | 3.100 | 3.180 | 60,300 | +0.04(+1.27%) |
Nov 01, 2018 | 2.950 | 3.150 | 2.950 | 3.140 | 41,671 | +0.14(+4.67%) |
Oct 31, 2018 | 2.920 | 3.030 | 2.800 | 3.000 | 95,470 | +0.01(+0.33%) |
Oct 30, 2018 | 2.910 | 3.000 | 2.870 | 2.990 | 21,575 | +0.07(+2.40%) |
Oct 29, 2018 | 3.010 | 3.020 | 2.910 | 2.920 | 97,960 | -0.09(-2.99%) |
Oct 26, 2018 | 2.880 | 3.010 | 2.880 | 3.010 | 33,000 | +0.12(+4.15%) |
Oct 25, 2018 | 2.740 | 2.940 | 2.700 | 2.890 | 76,508 | +0.06(+2.12%) |
Oct 24, 2018 | 3.010 | 3.030 | 2.830 | 2.830 | 94,199 | -0.20(-6.60%) |
Oct 23, 2018 | 3.070 | 3.110 | 2.888 | 3.030 | 80,238 | -0.02(-0.66%) |
Oct 22, 2018 | 3.200 | 3.310 | 3.000 | 3.050 | 77,659 | -0.18(-5.57%) |
Oct 19, 2018 | 3.390 | 3.410 | 3.180 | 3.230 | 52,100 | -0.16(-4.72%) |
Oct 18, 2018 | 3.320 | 3.425 | 3.210 | 3.390 | 140,547 | +0.07(+2.11%) |
Oct 17, 2018 | 3.180 | 3.370 | 3.152 | 3.320 | 60,865 | +0.16(+5.06%) |
Oct 16, 2018 | 3.050 | 3.180 | 3.010 | 3.160 | 70,352 | +0.16(+5.33%) |
Oct 15, 2018 | 3.000 | 3.140 | 2.960 | 3.000 | 78,284 | -0.02(-0.66%) |
Oct 12, 2018 | 3.130 | 3.200 | 3.020 | 3.020 | 57,700 | +0.00(+0.00%) |
Oct 11, 2018 | 2.850 | 3.186 | 2.820 | 3.020 | 118,346 | +0.12(+4.14%) |
Oct 10, 2018 | 3.120 | 3.210 | 2.900 | 2.900 | 145,356 | -0.25(-7.94%) |
Oct 09, 2018 | 3.170 | 3.330 | 3.110 | 3.150 | 87,490 | -0.06(-1.87%) |
Oct 08, 2018 | 3.450 | 3.460 | 3.030 | 3.210 | 224,349 | -0.25(-7.23%) |
Oct 05, 2018 | 3.500 | 3.570 | 3.300 | 3.460 | 226,000 | -0.05(-1.42%) |
Oct 04, 2018 | 3.720 | 3.720 | 3.500 | 3.510 | 182,189 | -0.24(-6.40%) |
Oct 03, 2018 | 3.800 | 3.800 | 3.614 | 3.750 | 127,734 | -0.02(-0.53%) |
Oct 02, 2018 | 3.940 | 3.950 | 3.600 | 3.770 | 225,561 | -0.13(-3.33%) |