Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.210 | 2.850 | 2.210 | 2.820 | 600,800 | +0.64(+29.36%) |
Dec 28, 2018 | 1.980 | 2.270 | 1.970 | 2.180 | 272,000 | +0.18(+9.00%) |
Dec 27, 2018 | 2.100 | 2.120 | 1.940 | 2.000 | 544,951 | -0.05(-2.44%) |
Dec 26, 2018 | 2.150 | 2.150 | 1.960 | 2.050 | 470,189 | -0.10(-4.65%) |
Dec 24, 2018 | 2.170 | 2.200 | 2.150 | 2.150 | 94,300 | -0.05(-2.27%) |
Dec 21, 2018 | 2.290 | 2.290 | 2.010 | 2.200 | 404,600 | -0.06(-2.65%) |
Dec 20, 2018 | 2.440 | 2.470 | 2.220 | 2.260 | 594,735 | -0.20(-8.13%) |
Dec 19, 2018 | 2.670 | 2.700 | 2.440 | 2.460 | 151,214 | -0.18(-6.82%) |
Dec 18, 2018 | 2.850 | 2.850 | 2.510 | 2.640 | 204,024 | -0.13(-4.69%) |
Dec 17, 2018 | 3.010 | 3.053 | 2.770 | 2.770 | 336,347 | -0.24(-7.97%) |
Dec 14, 2018 | 3.010 | 3.110 | 2.960 | 3.010 | 253,700 | -0.06(-1.95%) |
Dec 13, 2018 | 3.220 | 3.270 | 3.050 | 3.070 | 185,143 | -0.16(-4.95%) |
Dec 12, 2018 | 3.380 | 3.380 | 3.221 | 3.230 | 170,583 | -0.23(-6.65%) |
Dec 11, 2018 | 3.200 | 3.490 | 3.050 | 3.460 | 407,479 | +0.07(+2.06%) |
Dec 10, 2018 | 3.500 | 3.620 | 3.120 | 3.390 | 2,367,058 | +0.44(+14.92%) |
Dec 07, 2018 | 3.100 | 3.300 | 2.940 | 2.950 | 109,700 | -0.14(-4.53%) |
Dec 06, 2018 | 3.200 | 3.270 | 2.960 | 3.090 | 163,301 | -0.11(-3.44%) |
Dec 04, 2018 | 3.260 | 3.460 | 3.170 | 3.200 | 92,300 | -0.06(-1.84%) |
Dec 03, 2018 | 3.300 | 3.450 | 3.200 | 3.260 | 93,133 | +0.00(+0.00%) |
Nov 30, 2018 | 3.240 | 3.320 | 3.200 | 3.260 | 46,200 | +0.02(+0.62%) |
Nov 29, 2018 | 3.200 | 3.310 | 3.170 | 3.240 | 51,792 | +0.06(+1.89%) |
Nov 28, 2018 | 3.150 | 3.239 | 3.070 | 3.180 | 65,288 | +0.05(+1.60%) |
Nov 27, 2018 | 3.120 | 3.230 | 3.050 | 3.130 | 102,479 | +0.00(+0.00%) |
Nov 26, 2018 | 3.270 | 3.380 | 3.100 | 3.130 | 95,293 | -0.12(-3.69%) |
Nov 23, 2018 | 3.200 | 3.350 | 3.150 | 3.250 | 73,400 | +0.03(+0.93%) |
Nov 21, 2018 | 3.220 | 3.220 | 3.220 | 0 | +0.12(+3.87%) | |
Nov 20, 2018 | 3.070 | 3.130 | 2.930 | 3.100 | 169,638 | +0.02(+0.65%) |
Nov 19, 2018 | 2.850 | 3.090 | 2.750 | 3.080 | 176,936 | +0.26(+9.22%) |
Nov 16, 2018 | 3.000 | 3.220 | 2.750 | 2.820 | 277,300 | -0.15(-5.05%) |
Nov 15, 2018 | 2.810 | 3.099 | 2.740 | 2.970 | 286,514 | +0.15(+5.32%) |
Nov 14, 2018 | 2.900 | 3.325 | 2.800 | 2.820 | 398,106 | -0.08(-2.76%) |
Nov 13, 2018 | 3.300 | 3.324 | 2.880 | 2.900 | 418,172 | -0.40(-12.12%) |
Nov 12, 2018 | 3.830 | 3.852 | 3.160 | 3.300 | 458,002 | -0.57(-14.73%) |
Nov 09, 2018 | 3.860 | 3.940 | 3.730 | 3.870 | 448,100 | -0.05(-1.28%) |
Nov 08, 2018 | 3.950 | 3.990 | 3.818 | 3.920 | 113,493 | +0.00(+0.00%) |
Nov 07, 2018 | 3.880 | 3.930 | 3.814 | 3.920 | 169,574 | +0.05(+1.29%) |
Nov 06, 2018 | 3.890 | 3.981 | 3.710 | 3.870 | 153,320 | +0.00(+0.00%) |
Nov 05, 2018 | 4.020 | 4.080 | 3.870 | 3.870 | 122,352 | -0.15(-3.73%) |
Nov 02, 2018 | 3.920 | 4.070 | 3.820 | 4.020 | 203,700 | +0.10(+2.55%) |
Nov 01, 2018 | 3.890 | 3.980 | 3.840 | 3.920 | 140,208 | +0.05(+1.29%) |
Oct 31, 2018 | 3.900 | 3.960 | 3.810 | 3.870 | 272,127 | -0.04(-1.02%) |
Oct 30, 2018 | 3.865 | 3.920 | 3.791 | 3.910 | 123,472 | +0.05(+1.30%) |
Oct 29, 2018 | 3.960 | 3.970 | 3.800 | 3.860 | 140,802 | -0.10(-2.53%) |
Oct 26, 2018 | 3.870 | 3.970 | 3.670 | 3.960 | 264,800 | +0.03(+0.76%) |
Oct 25, 2018 | 3.900 | 3.980 | 3.760 | 3.930 | 178,679 | +0.10(+2.61%) |
Oct 24, 2018 | 3.970 | 4.040 | 3.750 | 3.830 | 215,187 | -0.13(-3.28%) |
Oct 23, 2018 | 3.870 | 4.060 | 3.821 | 3.960 | 379,248 | +0.02(+0.51%) |
Oct 22, 2018 | 4.200 | 4.270 | 3.760 | 3.940 | 281,436 | -0.21(-5.06%) |
Oct 19, 2018 | 4.070 | 4.350 | 3.690 | 4.150 | 744,400 | +0.05(+1.22%) |
Oct 18, 2018 | 4.000 | 4.300 | 3.940 | 4.100 | 766,439 | +0.18(+4.59%) |
Oct 17, 2018 | 3.640 | 4.100 | 3.460 | 3.920 | 1,565,730 | +0.40(+11.36%) |
Oct 16, 2018 | 3.350 | 3.640 | 3.241 | 3.520 | 431,415 | +0.17(+5.07%) |
Oct 15, 2018 | 3.140 | 3.380 | 3.140 | 3.350 | 221,053 | +0.19(+6.01%) |
Oct 12, 2018 | 3.300 | 3.450 | 3.090 | 3.160 | 165,600 | -0.10(-3.07%) |
Oct 11, 2018 | 3.120 | 3.290 | 3.050 | 3.260 | 182,040 | +0.15(+4.82%) |
Oct 10, 2018 | 3.220 | 3.249 | 3.030 | 3.110 | 178,349 | -0.09(-2.81%) |
Oct 09, 2018 | 3.370 | 3.463 | 3.150 | 3.200 | 278,277 | -0.20(-5.88%) |
Oct 08, 2018 | 3.680 | 3.680 | 3.320 | 3.400 | 304,433 | -0.24(-6.59%) |
Oct 05, 2018 | 3.460 | 3.850 | 3.400 | 3.640 | 538,100 | +0.12(+3.41%) |
Oct 04, 2018 | 3.740 | 3.950 | 3.450 | 3.520 | 614,528 | -0.19(-5.12%) |
Oct 03, 2018 | 3.410 | 3.750 | 3.410 | 3.710 | 415,768 | +0.32(+9.44%) |
Oct 02, 2018 | 3.640 | 3.700 | 3.340 | 3.390 | 229,776 | -0.23(-6.35%) |