Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.920 | 3.100 | 2.845 | 2.960 | 43,586 | +0.00(+0.00%) |
Jan 30, 2019 | 2.790 | 3.030 | 2.790 | 2.960 | 27,081 | +0.16(+5.71%) |
Jan 29, 2019 | 2.930 | 2.960 | 2.780 | 2.800 | 60,782 | -0.15(-5.08%) |
Jan 28, 2019 | 3.050 | 3.050 | 2.880 | 2.950 | 40,781 | -0.11(-3.59%) |
Jan 25, 2019 | 3.060 | 3.140 | 3.010 | 3.060 | 43,800 | -0.01(-0.33%) |
Jan 24, 2019 | 2.990 | 3.130 | 2.990 | 3.070 | 71,342 | +0.10(+3.37%) |
Jan 23, 2019 | 2.980 | 3.120 | 2.870 | 2.970 | 82,030 | -0.01(-0.34%) |
Jan 22, 2019 | 2.890 | 3.020 | 2.750 | 2.980 | 194,622 | +0.08(+2.58%) |
Jan 18, 2019 | 3.020 | 3.020 | 2.880 | 2.905 | 41,100 | -0.10(-3.17%) |
Jan 17, 2019 | 3.010 | 3.070 | 2.960 | 3.000 | 42,771 | -0.04(-1.32%) |
Jan 16, 2019 | 3.090 | 3.200 | 3.020 | 3.040 | 131,272 | -0.10(-3.18%) |
Jan 15, 2019 | 3.130 | 3.200 | 3.020 | 3.140 | 109,541 | +0.03(+0.96%) |
Jan 14, 2019 | 3.200 | 3.240 | 3.060 | 3.110 | 74,203 | -0.09(-2.81%) |
Jan 11, 2019 | 3.160 | 3.250 | 3.100 | 3.200 | 125,600 | +0.05(+1.59%) |
Jan 10, 2019 | 3.030 | 3.200 | 2.985 | 3.150 | 130,617 | +0.10(+3.28%) |
Jan 09, 2019 | 2.950 | 3.250 | 2.950 | 3.050 | 212,151 | +0.09(+3.04%) |
Jan 08, 2019 | 2.980 | 3.060 | 2.840 | 2.960 | 60,194 | +0.02(+0.68%) |
Jan 07, 2019 | 2.700 | 3.040 | 2.700 | 2.940 | 170,501 | +0.22(+8.09%) |
Jan 04, 2019 | 2.660 | 2.720 | 2.480 | 2.720 | 201,100 | +0.10(+3.82%) |
Jan 03, 2019 | 2.630 | 2.700 | 2.550 | 2.620 | 76,016 | -0.03(-1.13%) |
Jan 02, 2019 | 2.450 | 2.690 | 2.390 | 2.650 | 151,423 | +0.16(+6.43%) |
Dec 31, 2018 | 2.540 | 2.700 | 2.460 | 2.490 | 177,200 | -0.05(-1.97%) |
Dec 28, 2018 | 2.640 | 2.730 | 2.530 | 2.540 | 156,000 | -0.09(-3.42%) |
Dec 27, 2018 | 2.530 | 2.710 | 2.440 | 2.630 | 277,680 | +0.09(+3.54%) |
Dec 26, 2018 | 2.460 | 2.600 | 2.345 | 2.540 | 235,391 | +0.08(+3.25%) |
Dec 24, 2018 | 2.300 | 2.490 | 2.300 | 2.460 | 164,500 | +0.18(+7.89%) |
Dec 21, 2018 | 2.670 | 2.670 | 2.260 | 2.280 | 352,800 | -0.35(-13.31%) |
Dec 20, 2018 | 2.750 | 2.780 | 2.510 | 2.630 | 174,638 | -0.12(-4.36%) |
Dec 19, 2018 | 2.890 | 2.890 | 2.710 | 2.750 | 258,326 | -0.07(-2.48%) |
Dec 18, 2018 | 3.120 | 3.190 | 2.810 | 2.820 | 299,410 | -0.29(-9.32%) |
Dec 17, 2018 | 3.210 | 3.280 | 3.090 | 3.110 | 237,589 | -0.14(-4.31%) |
Dec 14, 2018 | 3.440 | 3.510 | 3.210 | 3.250 | 340,500 | -0.22(-6.34%) |
Dec 13, 2018 | 4.070 | 4.300 | 3.320 | 3.470 | 1,760,165 | -3.09(-47.10%) |
Dec 12, 2018 | 6.110 | 6.870 | 6.000 | 6.560 | 341,960 | +0.45(+7.36%) |
Dec 11, 2018 | 6.290 | 6.350 | 5.860 | 6.110 | 175,646 | -0.06(-0.97%) |
Dec 10, 2018 | 6.470 | 6.470 | 6.130 | 6.170 | 79,514 | -0.33(-5.08%) |
Dec 07, 2018 | 6.250 | 6.590 | 5.990 | 6.500 | 68,800 | +0.19(+3.01%) |
Dec 06, 2018 | 6.140 | 6.350 | 5.630 | 6.310 | 168,389 | +0.17(+2.77%) |
Dec 04, 2018 | 6.540 | 6.610 | 6.080 | 6.140 | 67,000 | -0.42(-6.40%) |
Dec 03, 2018 | 6.580 | 6.640 | 6.410 | 6.560 | 41,374 | +0.07(+1.08%) |
Nov 30, 2018 | 6.450 | 6.650 | 6.450 | 6.490 | 39,500 | +0.00(+0.00%) |
Nov 29, 2018 | 6.500 | 6.570 | 6.460 | 6.490 | 86,933 | -0.09(-1.37%) |
Nov 28, 2018 | 6.550 | 6.680 | 6.420 | 6.580 | 58,516 | +0.10(+1.54%) |
Nov 27, 2018 | 6.410 | 6.550 | 6.400 | 6.480 | 69,903 | -0.04(-0.61%) |
Nov 26, 2018 | 6.730 | 6.750 | 6.300 | 6.520 | 102,637 | -0.21(-3.12%) |
Nov 23, 2018 | 6.800 | 6.930 | 6.680 | 6.730 | 16,100 | -0.07(-1.03%) |
Nov 21, 2018 | 6.800 | 6.800 | 6.800 | 0 | +0.05(+0.74%) | |
Nov 20, 2018 | 6.760 | 6.990 | 6.750 | 6.750 | 37,835 | -0.13(-1.89%) |
Nov 19, 2018 | 6.900 | 7.128 | 6.760 | 6.880 | 40,869 | +0.02(+0.29%) |
Nov 16, 2018 | 6.870 | 7.030 | 6.760 | 6.860 | 43,100 | -0.04(-0.58%) |
Nov 15, 2018 | 6.820 | 7.090 | 6.720 | 6.900 | 56,281 | +0.07(+1.02%) |
Nov 14, 2018 | 7.160 | 7.350 | 6.600 | 6.830 | 104,405 | -0.32(-4.48%) |
Nov 13, 2018 | 7.050 | 7.480 | 7.050 | 7.150 | 154,950 | +0.10(+1.42%) |
Nov 12, 2018 | 6.700 | 7.250 | 6.570 | 7.050 | 120,560 | +0.35(+5.22%) |
Nov 09, 2018 | 7.030 | 7.100 | 6.410 | 6.700 | 146,500 | -0.31(-4.42%) |
Nov 08, 2018 | 7.100 | 7.100 | 6.640 | 7.010 | 142,295 | +0.21(+3.09%) |
Nov 07, 2018 | 6.290 | 7.100 | 6.280 | 6.800 | 131,572 | +0.52(+8.28%) |
Nov 06, 2018 | 6.310 | 6.435 | 6.280 | 6.280 | 75,804 | -0.05(-0.79%) |
Nov 05, 2018 | 6.440 | 6.480 | 6.280 | 6.330 | 41,816 | -0.15(-2.31%) |
Nov 02, 2018 | 6.470 | 6.650 | 6.270 | 6.480 | 96,800 | +0.01(+0.15%) |