Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.400 | 2.450 | 2.300 | 2.388 | 8,107 | +0.14(+6.14%) |
Jan 30, 2019 | 2.550 | 2.550 | 2.250 | 2.250 | 32,042 | -0.15(-6.25%) |
Jan 29, 2019 | 2.540 | 2.540 | 2.300 | 2.400 | 39,898 | -0.10(-4.00%) |
Jan 28, 2019 | 2.850 | 3.120 | 2.500 | 2.500 | 40,706 | -0.20(-7.41%) |
Jan 25, 2019 | 2.990 | 2.990 | 2.700 | 2.700 | 18,600 | -0.20(-6.90%) |
Jan 24, 2019 | 2.970 | 3.000 | 2.800 | 2.900 | 7,027 | -0.00(-0.07%) |
Jan 23, 2019 | 3.000 | 3.000 | 2.804 | 2.902 | 9,778 | +0.06(+2.18%) |
Jan 22, 2019 | 2.920 | 3.040 | 2.800 | 2.840 | 5,451 | -0.01(-0.35%) |
Jan 18, 2019 | 2.850 | 2.850 | 2.850 | 2.850 | 600 | -0.05(-1.72%) |
Jan 17, 2019 | 2.880 | 2.900 | 2.700 | 2.900 | 6,353 | -0.09(-3.01%) |
Jan 16, 2019 | 2.730 | 3.103 | 2.680 | 2.990 | 3,506 | +0.20(+7.30%) |
Jan 15, 2019 | 2.913 | 2.913 | 2.680 | 2.787 | 3,938 | +0.03(+0.96%) |
Jan 14, 2019 | 2.690 | 2.810 | 2.690 | 2.760 | 5,051 | -0.06(-2.13%) |
Jan 11, 2019 | 2.700 | 3.110 | 2.700 | 2.820 | 1,000 | +0.06(+2.17%) |
Jan 10, 2019 | 3.120 | 3.120 | 2.760 | 2.760 | 3,428 | -0.21(-7.07%) |
Jan 09, 2019 | 3.050 | 3.050 | 2.970 | 2.970 | 1,006 | -0.08(-2.62%) |
Jan 08, 2019 | 2.800 | 3.175 | 2.750 | 3.050 | 11,213 | +0.31(+11.31%) |
Jan 07, 2019 | 2.620 | 2.750 | 2.620 | 2.740 | 1,240 | +0.11(+4.18%) |
Jan 04, 2019 | 2.690 | 2.770 | 2.600 | 2.630 | 6,600 | +0.01(+0.38%) |
Jan 03, 2019 | 2.360 | 2.620 | 2.360 | 2.620 | 13,201 | +0.31(+13.42%) |
Jan 02, 2019 | 2.250 | 2.310 | 2.200 | 2.310 | 6,948 | +0.21(+10.00%) |
Dec 31, 2018 | 2.300 | 2.450 | 2.100 | 2.100 | 48,000 | -0.26(-11.02%) |
Dec 28, 2018 | 2.430 | 2.600 | 2.300 | 2.360 | 59,200 | -0.26(-9.92%) |
Dec 27, 2018 | 2.590 | 2.690 | 2.370 | 2.620 | 19,054 | +0.12(+4.80%) |
Dec 26, 2018 | 2.700 | 2.760 | 2.500 | 2.500 | 17,204 | -0.26(-9.42%) |
Dec 24, 2018 | 2.750 | 2.800 | 2.720 | 2.760 | 32,100 | +0.00(+0.00%) |
Dec 21, 2018 | 2.700 | 2.780 | 2.700 | 2.760 | 9,400 | -0.04(-1.43%) |
Dec 20, 2018 | 2.880 | 2.880 | 2.700 | 2.800 | 13,643 | +0.01(+0.36%) |
Dec 19, 2018 | 3.000 | 3.000 | 2.700 | 2.790 | 41,479 | +0.22(+8.56%) |
Dec 18, 2018 | 2.600 | 2.790 | 2.410 | 2.570 | 14,098 | +0.07(+2.80%) |
Dec 17, 2018 | 2.800 | 3.000 | 2.390 | 2.500 | 26,611 | -0.31(-11.03%) |
Dec 14, 2018 | 3.050 | 3.100 | 2.750 | 2.810 | 19,700 | -0.29(-9.35%) |
Dec 13, 2018 | 3.160 | 3.280 | 3.070 | 3.100 | 10,278 | -0.04(-1.27%) |
Dec 12, 2018 | 3.150 | 3.300 | 3.140 | 3.140 | 13,733 | -0.05(-1.57%) |
Dec 11, 2018 | 3.200 | 3.238 | 3.030 | 3.190 | 17,025 | -0.01(-0.31%) |
Dec 10, 2018 | 3.190 | 3.230 | 3.160 | 3.200 | 5,179 | -0.05(-1.54%) |
Dec 07, 2018 | 3.200 | 3.350 | 3.200 | 3.250 | 4,600 | +0.17(+5.52%) |
Dec 06, 2018 | 3.230 | 3.370 | 3.000 | 3.080 | 16,345 | -0.19(-5.81%) |
Dec 04, 2018 | 3.540 | 3.850 | 3.250 | 3.270 | 25,500 | -0.33(-9.17%) |
Dec 03, 2018 | 3.100 | 3.699 | 3.100 | 3.600 | 25,935 | +0.26(+7.78%) |
Nov 30, 2018 | 3.100 | 3.340 | 3.040 | 3.340 | 22,000 | +0.23(+7.40%) |
Nov 29, 2018 | 3.450 | 3.450 | 3.110 | 3.110 | 50,889 | -0.39(-11.14%) |
Nov 28, 2018 | 3.620 | 3.700 | 3.438 | 3.500 | 6,349 | -0.12(-3.18%) |
Nov 27, 2018 | 3.860 | 3.860 | 3.429 | 3.615 | 37,008 | -0.28(-7.31%) |
Nov 26, 2018 | 3.850 | 4.061 | 3.850 | 3.900 | 3,099 | -0.35(-8.24%) |
Nov 23, 2018 | 3.990 | 4.350 | 3.960 | 4.250 | 11,300 | +0.43(+11.26%) |
Nov 21, 2018 | 3.820 | 3.820 | 3.820 | 0 | -0.21(-5.21%) | |
Nov 20, 2018 | 3.740 | 4.037 | 3.610 | 4.030 | 5,268 | +0.12(+3.07%) |
Nov 19, 2018 | 4.140 | 4.140 | 3.810 | 3.910 | 21,021 | -0.31(-7.35%) |
Nov 16, 2018 | 4.100 | 4.240 | 4.100 | 4.220 | 3,800 | -0.02(-0.47%) |
Nov 15, 2018 | 4.350 | 4.350 | 3.800 | 4.240 | 5,165 | -0.14(-3.20%) |
Nov 14, 2018 | 4.420 | 4.447 | 4.380 | 4.380 | 9,271 | -0.07(-1.57%) |
Nov 13, 2018 | 4.530 | 4.600 | 4.400 | 4.450 | 5,280 | -0.12(-2.57%) |
Nov 12, 2018 | 4.740 | 4.740 | 4.567 | 4.567 | 3,892 | -0.17(-3.64%) |
Nov 09, 2018 | 4.730 | 4.740 | 4.730 | 4.740 | 400 | -0.01(-0.21%) |
Nov 08, 2018 | 4.730 | 4.790 | 4.649 | 4.750 | 8,345 | -0.09(-1.86%) |
Nov 07, 2018 | 4.890 | 4.890 | 4.640 | 4.840 | 8,062 | -0.05(-1.02%) |
Nov 06, 2018 | 4.890 | 4.890 | 4.830 | 4.890 | 5,184 | +0.00(+0.00%) |
Nov 05, 2018 | 4.920 | 5.000 | 4.630 | 4.890 | 23,358 | +0.18(+3.82%) |
Nov 02, 2018 | 4.870 | 4.870 | 4.660 | 4.710 | 6,300 | +0.01(+0.21%) |