Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.060 | 2.250 | 2.020 | 2.220 | 568,200 | +0.16(+7.77%) |
Dec 28, 2018 | 2.060 | 2.120 | 2.020 | 2.060 | 787,500 | +0.00(+0.00%) |
Dec 27, 2018 | 2.130 | 2.180 | 1.975 | 2.060 | 416,354 | -0.10(-4.63%) |
Dec 26, 2018 | 2.010 | 2.200 | 1.960 | 2.160 | 651,657 | +0.17(+8.54%) |
Dec 24, 2018 | 2.050 | 2.100 | 1.920 | 1.990 | 402,100 | -0.06(-2.93%) |
Dec 21, 2018 | 2.260 | 2.350 | 2.045 | 2.050 | 524,800 | -0.19(-8.48%) |
Dec 20, 2018 | 2.460 | 2.486 | 2.200 | 2.240 | 502,103 | -0.22(-8.94%) |
Dec 19, 2018 | 2.400 | 2.600 | 2.400 | 2.460 | 404,828 | +0.04(+1.65%) |
Dec 18, 2018 | 2.590 | 2.600 | 2.360 | 2.420 | 587,417 | -0.17(-6.56%) |
Dec 17, 2018 | 2.780 | 2.840 | 2.560 | 2.590 | 394,496 | -0.19(-6.83%) |
Dec 14, 2018 | 2.750 | 2.840 | 2.680 | 2.780 | 420,600 | +0.01(+0.36%) |
Dec 13, 2018 | 2.940 | 2.950 | 2.700 | 2.770 | 234,530 | -0.14(-4.81%) |
Dec 12, 2018 | 2.900 | 3.000 | 2.860 | 2.910 | 220,719 | +0.06(+2.11%) |
Dec 11, 2018 | 2.890 | 2.950 | 2.750 | 2.850 | 266,857 | +0.00(+0.00%) |
Dec 10, 2018 | 2.910 | 2.930 | 2.640 | 2.850 | 567,963 | -0.05(-1.72%) |
Dec 07, 2018 | 3.060 | 3.150 | 2.880 | 2.900 | 297,100 | -0.10(-3.33%) |
Dec 06, 2018 | 3.000 | 3.000 | 2.900 | 3.000 | 376,906 | -0.05(-1.64%) |
Dec 04, 2018 | 3.250 | 3.340 | 3.020 | 3.050 | 497,600 | -0.22(-6.73%) |
Dec 03, 2018 | 3.360 | 3.390 | 3.220 | 3.270 | 549,746 | +0.01(+0.31%) |
Nov 30, 2018 | 3.230 | 3.320 | 3.160 | 3.260 | 442,500 | +0.02(+0.62%) |
Nov 29, 2018 | 3.420 | 3.640 | 3.220 | 3.240 | 644,084 | -0.15(-4.42%) |
Nov 28, 2018 | 3.360 | 3.390 | 3.239 | 3.390 | 369,337 | +0.04(+1.19%) |
Nov 27, 2018 | 3.310 | 3.450 | 3.310 | 3.350 | 482,464 | +0.00(+0.00%) |
Nov 26, 2018 | 3.310 | 3.440 | 3.260 | 3.350 | 477,418 | +0.11(+3.40%) |
Nov 23, 2018 | 3.410 | 3.490 | 3.220 | 3.240 | 292,600 | -0.22(-6.36%) |
Nov 21, 2018 | 3.460 | 3.460 | 3.460 | 0 | +0.02(+0.58%) | |
Nov 20, 2018 | 3.450 | 3.468 | 3.276 | 3.440 | 553,044 | -0.07(-1.99%) |
Nov 19, 2018 | 3.350 | 3.580 | 3.350 | 3.510 | 585,595 | +0.15(+4.46%) |
Nov 16, 2018 | 3.590 | 3.700 | 3.210 | 3.360 | 643,200 | -0.23(-6.41%) |
Nov 15, 2018 | 3.550 | 3.725 | 3.480 | 3.590 | 826,451 | +0.11(+3.16%) |
Nov 14, 2018 | 3.170 | 3.490 | 3.170 | 3.480 | 960,998 | +0.34(+10.83%) |
Nov 13, 2018 | 2.920 | 3.210 | 2.920 | 3.140 | 629,151 | +0.07(+2.28%) |
Nov 12, 2018 | 3.100 | 3.220 | 2.920 | 3.070 | 573,694 | -0.18(-5.54%) |
Nov 09, 2018 | 3.240 | 3.300 | 3.105 | 3.250 | 584,500 | -0.02(-0.61%) |
Nov 08, 2018 | 3.480 | 3.880 | 3.200 | 3.270 | 3,833,419 | +0.40(+13.94%) |
Nov 07, 2018 | 2.900 | 2.930 | 2.690 | 2.870 | 790,046 | +0.03(+1.06%) |
Nov 06, 2018 | 2.910 | 2.910 | 2.780 | 2.840 | 413,449 | -0.08(-2.74%) |
Nov 05, 2018 | 3.190 | 3.270 | 2.810 | 2.920 | 607,138 | -0.30(-9.32%) |
Nov 02, 2018 | 2.920 | 3.230 | 2.860 | 3.220 | 730,100 | +0.29(+9.90%) |
Nov 01, 2018 | 2.800 | 2.950 | 2.740 | 2.930 | 833,529 | +0.16(+5.78%) |
Oct 31, 2018 | 2.740 | 2.770 | 2.630 | 2.770 | 612,963 | +0.02(+0.73%) |
Oct 30, 2018 | 2.650 | 2.750 | 2.600 | 2.750 | 252,938 | +0.10(+3.77%) |
Oct 29, 2018 | 2.770 | 2.860 | 2.610 | 2.650 | 420,398 | -0.10(-3.64%) |
Oct 26, 2018 | 2.580 | 2.770 | 2.560 | 2.750 | 903,900 | +0.14(+5.36%) |
Oct 25, 2018 | 2.780 | 2.780 | 2.550 | 2.610 | 1,030,758 | -0.08(-2.97%) |
Oct 24, 2018 | 2.890 | 2.900 | 2.680 | 2.690 | 474,181 | -0.19(-6.60%) |
Oct 23, 2018 | 2.870 | 2.890 | 2.730 | 2.880 | 890,913 | -0.07(-2.37%) |
Oct 22, 2018 | 3.000 | 3.030 | 2.840 | 2.950 | 580,189 | +0.00(+0.00%) |
Oct 19, 2018 | 3.100 | 3.170 | 2.875 | 2.950 | 841,000 | -0.15(-4.68%) |
Oct 18, 2018 | 3.060 | 3.340 | 3.030 | 3.095 | 1,322,271 | +0.03(+0.98%) |
Oct 17, 2018 | 3.360 | 3.360 | 2.950 | 3.065 | 2,921,227 | -0.75(-19.76%) |
Oct 16, 2018 | 3.900 | 3.970 | 3.800 | 3.820 | 583,985 | -0.07(-1.80%) |
Oct 15, 2018 | 3.850 | 4.000 | 3.780 | 3.890 | 616,162 | +0.03(+0.78%) |
Oct 12, 2018 | 4.020 | 4.080 | 3.820 | 3.860 | 572,700 | -0.13(-3.26%) |
Oct 11, 2018 | 4.200 | 4.335 | 3.970 | 3.990 | 774,213 | -0.25(-5.90%) |
Oct 10, 2018 | 4.390 | 4.450 | 4.220 | 4.240 | 406,964 | -0.20(-4.50%) |
Oct 09, 2018 | 4.340 | 4.490 | 4.310 | 4.440 | 239,133 | +0.10(+2.30%) |
Oct 08, 2018 | 4.260 | 4.400 | 4.230 | 4.340 | 375,630 | +0.06(+1.40%) |
Oct 05, 2018 | 4.400 | 4.410 | 4.170 | 4.280 | 285,200 | -0.13(-2.95%) |
Oct 04, 2018 | 4.490 | 4.530 | 4.270 | 4.410 | 592,610 | -0.09(-2.00%) |
Oct 03, 2018 | 4.390 | 4.560 | 4.330 | 4.500 | 469,406 | +0.12(+2.74%) |
Oct 02, 2018 | 4.380 | 4.480 | 4.360 | 4.380 | 267,829 | -0.01(-0.23%) |