Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.415 | 3.454 | 3.209 | 3.307 | 2,013,794 | -0.11(-3.16%) |
Jan 30, 2019 | 3.317 | 3.435 | 3.248 | 3.415 | 1,334,451 | +0.11(+3.26%) |
Jan 29, 2019 | 3.366 | 3.484 | 3.248 | 3.307 | 1,639,404 | -0.02(-0.59%) |
Jan 28, 2019 | 3.435 | 3.435 | 3.288 | 3.327 | 1,323,809 | -0.11(-3.14%) |
Jan 25, 2019 | 3.435 | 3.499 | 3.361 | 3.435 | 1,061,084 | +0.01(+0.29%) |
Jan 24, 2019 | 3.611 | 3.611 | 3.238 | 3.425 | 3,151,379 | -0.05(-1.41%) |
Jan 23, 2019 | 3.513 | 3.572 | 3.415 | 3.474 | 1,037,348 | -0.02(-0.56%) |
Jan 22, 2019 | 3.592 | 3.592 | 3.395 | 3.494 | 1,520,823 | -0.11(-3.00%) |
Jan 18, 2019 | 3.778 | 3.808 | 3.533 | 3.602 | 2,711,355 | -0.06(-1.61%) |
Jan 17, 2019 | 3.121 | 3.759 | 3.121 | 3.660 | 6,597,471 | +0.53(+16.93%) |
Jan 16, 2019 | 3.081 | 3.248 | 3.072 | 3.131 | 983,689 | +0.05(+1.59%) |
Jan 15, 2019 | 3.111 | 3.160 | 3.042 | 3.081 | 1,325,041 | -0.03(-0.95%) |
Jan 14, 2019 | 3.180 | 3.219 | 3.052 | 3.111 | 991,928 | -0.12(-3.65%) |
Jan 11, 2019 | 3.238 | 3.307 | 3.170 | 3.229 | 934,219 | -0.03(-0.90%) |
Jan 10, 2019 | 3.150 | 3.278 | 3.013 | 3.258 | 1,928,273 | +0.09(+2.79%) |
Jan 09, 2019 | 3.268 | 3.337 | 3.140 | 3.170 | 2,501,807 | -0.11(-3.29%) |
Jan 08, 2019 | 3.288 | 3.386 | 3.121 | 3.278 | 2,871,259 | +0.09(+2.77%) |
Jan 07, 2019 | 2.964 | 3.327 | 2.954 | 3.189 | 4,583,500 | +0.27(+9.43%) |
Jan 04, 2019 | 2.797 | 3.081 | 2.787 | 2.915 | 4,024,948 | +0.17(+6.07%) |
Jan 03, 2019 | 2.473 | 2.797 | 2.463 | 2.748 | 3,345,766 | +0.28(+11.55%) |
Jan 02, 2019 | 2.257 | 2.512 | 2.247 | 2.463 | 2,136,682 | +0.13(+5.46%) |
Dec 31, 2018 | 2.355 | 2.532 | 2.316 | 2.336 | 1,708,251 | -0.01(-0.42%) |
Dec 28, 2018 | 2.345 | 2.439 | 2.208 | 2.345 | 1,714,875 | +0.00(+0.00%) |
Dec 27, 2018 | 2.434 | 2.453 | 2.247 | 2.345 | 2,487,584 | -0.11(-4.40%) |
Dec 26, 2018 | 2.198 | 2.453 | 1.914 | 2.453 | 3,700,507 | +0.27(+12.61%) |
Dec 24, 2018 | 2.130 | 2.247 | 2.130 | 2.179 | 1,395,724 | -0.04(-1.77%) |
Dec 21, 2018 | 2.483 | 2.502 | 2.179 | 2.218 | 5,880,954 | -0.22(-8.87%) |
Dec 20, 2018 | 2.748 | 2.885 | 2.306 | 2.434 | 23,144,506 | +0.46(+23.38%) |
Dec 19, 2018 | 2.012 | 2.139 | 1.973 | 1.973 | 1,191,295 | -0.02(-0.99%) |
Dec 18, 2018 | 2.188 | 2.218 | 1.992 | 1.992 | 955,521 | -0.18(-8.14%) |
Dec 17, 2018 | 2.345 | 2.424 | 2.149 | 2.169 | 1,268,005 | -0.21(-8.68%) |
Dec 14, 2018 | 2.453 | 2.502 | 2.355 | 2.375 | 815,200 | -0.08(-3.20%) |
Dec 13, 2018 | 2.640 | 2.650 | 2.453 | 2.453 | 967,301 | -0.16(-6.01%) |
Dec 12, 2018 | 2.591 | 2.738 | 2.581 | 2.610 | 1,081,695 | +0.04(+1.53%) |
Dec 11, 2018 | 2.620 | 2.699 | 2.542 | 2.571 | 1,177,277 | -0.01(-0.38%) |
Dec 10, 2018 | 2.601 | 2.728 | 2.493 | 2.581 | 1,368,155 | +0.00(+0.00%) |
Dec 07, 2018 | 2.316 | 2.630 | 2.306 | 2.581 | 1,632,743 | +0.27(+11.91%) |
Dec 06, 2018 | 2.208 | 2.345 | 2.080 | 2.306 | 843,652 | +0.04(+1.73%) |
Dec 04, 2018 | 2.404 | 2.453 | 2.247 | 2.267 | 686,296 | -0.17(-6.85%) |
Dec 03, 2018 | 2.434 | 2.502 | 2.394 | 2.434 | 776,849 | +0.07(+2.90%) |
Nov 30, 2018 | 2.237 | 2.385 | 2.169 | 2.365 | 958,063 | +0.11(+4.78%) |
Nov 29, 2018 | 2.336 | 2.365 | 2.237 | 2.257 | 578,482 | -0.10(-4.17%) |
Nov 28, 2018 | 2.198 | 2.404 | 2.159 | 2.355 | 1,573,946 | +0.18(+8.11%) |
Nov 27, 2018 | 2.198 | 2.247 | 2.130 | 2.179 | 651,127 | -0.02(-0.89%) |
Nov 26, 2018 | 2.188 | 2.203 | 2.154 | 2.198 | 506,787 | +0.03(+1.36%) |
Nov 23, 2018 | 2.149 | 2.208 | 2.100 | 2.169 | 294,287 | +0.02(+0.91%) |
Nov 21, 2018 | 2.149 | 2.149 | 2.149 | 0 | +0.03(+1.39%) | |
Nov 20, 2018 | 2.002 | 2.169 | 1.992 | 2.120 | 1,145,805 | +0.07(+3.35%) |
Nov 19, 2018 | 2.100 | 2.120 | 1.992 | 2.051 | 955,523 | -0.02(-0.95%) |
Nov 16, 2018 | 2.120 | 2.208 | 2.031 | 2.071 | 870,531 | -0.08(-3.65%) |
Nov 15, 2018 | 2.022 | 2.188 | 1.992 | 2.149 | 1,578,248 | +0.13(+6.31%) |
Nov 14, 2018 | 1.973 | 2.071 | 1.953 | 2.022 | 1,240,606 | +0.07(+3.52%) |
Nov 13, 2018 | 1.894 | 2.002 | 1.894 | 1.953 | 672,935 | +0.07(+3.65%) |
Nov 12, 2018 | 1.963 | 1.963 | 1.825 | 1.884 | 668,155 | -0.07(-3.52%) |
Nov 09, 2018 | 2.002 | 2.056 | 1.894 | 1.953 | 726,547 | -0.08(-3.86%) |
Nov 08, 2018 | 2.022 | 2.080 | 1.982 | 2.031 | 1,018,268 | +0.00(+0.00%) |
Nov 07, 2018 | 1.914 | 2.306 | 1.884 | 2.031 | 2,432,663 | +0.13(+6.70%) |
Nov 06, 2018 | 1.766 | 1.953 | 1.717 | 1.904 | 2,042,302 | +0.06(+3.19%) |
Nov 05, 2018 | 1.845 | 1.894 | 1.737 | 1.845 | 1,299,988 | -0.01(-0.53%) |
Nov 02, 2018 | 1.747 | 1.943 | 1.747 | 1.855 | 1,845,918 | +0.10(+5.59%) |