Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.370 | 2.530 | 2.230 | 2.290 | 1,569,154 | -0.08(-3.38%) |
Jan 30, 2019 | 2.140 | 2.550 | 2.100 | 2.370 | 1,700,626 | +0.25(+11.79%) |
Jan 29, 2019 | 2.200 | 2.230 | 2.100 | 2.120 | 390,180 | -0.12(-5.36%) |
Jan 28, 2019 | 2.330 | 2.350 | 2.150 | 2.240 | 738,984 | -0.15(-6.28%) |
Jan 25, 2019 | 2.360 | 2.460 | 2.260 | 2.390 | 1,145,200 | +0.03(+1.27%) |
Jan 24, 2019 | 2.540 | 2.950 | 2.290 | 2.360 | 11,353,709 | +0.11(+4.89%) |
Jan 23, 2019 | 1.890 | 2.480 | 1.830 | 2.250 | 4,851,660 | +0.50(+28.57%) |
Jan 22, 2019 | 1.800 | 1.800 | 1.730 | 1.750 | 72,483 | -0.04(-2.23%) |
Jan 18, 2019 | 1.710 | 1.850 | 1.710 | 1.790 | 166,400 | +0.05(+2.87%) |
Jan 17, 2019 | 1.780 | 1.783 | 1.710 | 1.740 | 139,484 | -0.05(-2.79%) |
Jan 16, 2019 | 1.850 | 1.850 | 1.750 | 1.790 | 135,599 | -0.04(-2.19%) |
Jan 15, 2019 | 1.870 | 1.940 | 1.730 | 1.830 | 629,640 | -0.01(-0.54%) |
Jan 14, 2019 | 1.840 | 1.900 | 1.820 | 1.840 | 172,792 | +0.00(+0.00%) |
Jan 11, 2019 | 1.860 | 1.930 | 1.830 | 1.840 | 135,000 | -0.07(-3.66%) |
Jan 10, 2019 | 1.860 | 1.910 | 1.800 | 1.910 | 134,854 | +0.04(+2.14%) |
Jan 09, 2019 | 1.890 | 1.930 | 1.810 | 1.870 | 221,350 | +0.03(+1.63%) |
Jan 08, 2019 | 1.910 | 1.980 | 1.820 | 1.840 | 262,773 | -0.10(-5.15%) |
Jan 07, 2019 | 1.890 | 2.020 | 1.850 | 1.940 | 288,712 | +0.09(+4.86%) |
Jan 04, 2019 | 1.790 | 1.890 | 1.750 | 1.850 | 150,100 | +0.07(+3.93%) |
Jan 03, 2019 | 1.810 | 1.810 | 1.710 | 1.780 | 114,375 | -0.02(-1.11%) |
Jan 02, 2019 | 1.790 | 1.810 | 1.730 | 1.800 | 201,388 | +0.08(+4.65%) |
Dec 31, 2018 | 1.800 | 1.820 | 1.710 | 1.720 | 160,700 | -0.05(-2.82%) |
Dec 28, 2018 | 1.840 | 1.850 | 1.750 | 1.770 | 132,000 | +0.02(+1.14%) |
Dec 27, 2018 | 1.800 | 1.840 | 1.690 | 1.750 | 239,067 | -0.08(-4.37%) |
Dec 26, 2018 | 1.710 | 1.920 | 1.710 | 1.830 | 271,490 | +0.12(+7.02%) |
Dec 24, 2018 | 1.620 | 1.790 | 1.600 | 1.710 | 264,300 | +0.12(+7.55%) |
Dec 21, 2018 | 1.750 | 1.750 | 1.560 | 1.590 | 276,700 | -0.15(-8.62%) |
Dec 20, 2018 | 1.760 | 1.806 | 1.650 | 1.740 | 331,521 | -0.11(-5.95%) |
Dec 19, 2018 | 1.800 | 1.850 | 1.794 | 1.850 | 201,977 | +0.04(+2.21%) |
Dec 18, 2018 | 1.960 | 1.960 | 1.770 | 1.810 | 320,321 | -0.15(-7.65%) |
Dec 17, 2018 | 1.870 | 1.990 | 1.800 | 1.960 | 321,238 | +0.08(+4.26%) |
Dec 14, 2018 | 1.920 | 1.960 | 1.860 | 1.880 | 141,600 | -0.02(-1.05%) |
Dec 13, 2018 | 2.070 | 2.070 | 1.880 | 1.900 | 425,172 | -0.16(-7.77%) |
Dec 12, 2018 | 2.130 | 2.130 | 2.000 | 2.060 | 194,128 | +0.00(+0.00%) |
Dec 11, 2018 | 2.120 | 2.200 | 2.050 | 2.060 | 359,391 | -0.01(-0.48%) |
Dec 10, 2018 | 2.150 | 2.170 | 2.050 | 2.070 | 255,894 | -0.04(-1.90%) |
Dec 07, 2018 | 2.120 | 2.200 | 2.100 | 2.110 | 160,100 | +0.01(+0.48%) |
Dec 06, 2018 | 2.170 | 2.200 | 2.100 | 2.100 | 205,303 | +0.02(+0.96%) |
Dec 04, 2018 | 2.170 | 2.200 | 2.030 | 2.080 | 215,800 | -0.12(-5.45%) |
Dec 03, 2018 | 2.250 | 2.270 | 2.160 | 2.200 | 262,195 | -0.01(-0.45%) |
Nov 30, 2018 | 2.250 | 2.320 | 2.180 | 2.210 | 211,100 | +0.01(+0.45%) |
Nov 29, 2018 | 2.240 | 2.300 | 2.192 | 2.200 | 77,754 | -0.01(-0.45%) |
Nov 28, 2018 | 2.340 | 2.370 | 2.140 | 2.210 | 276,667 | -0.10(-4.33%) |
Nov 27, 2018 | 2.400 | 2.489 | 2.270 | 2.310 | 218,582 | -0.11(-4.55%) |
Nov 26, 2018 | 2.430 | 2.450 | 2.360 | 2.420 | 104,620 | +0.05(+2.11%) |
Nov 23, 2018 | 2.390 | 2.430 | 2.350 | 2.370 | 41,700 | -0.06(-2.47%) |
Nov 21, 2018 | 2.430 | 2.430 | 2.430 | 0 | +0.08(+3.40%) | |
Nov 20, 2018 | 2.400 | 2.450 | 2.260 | 2.350 | 221,712 | -0.10(-4.08%) |
Nov 19, 2018 | 2.640 | 2.660 | 2.390 | 2.450 | 231,958 | -0.18(-6.84%) |
Nov 16, 2018 | 2.390 | 2.670 | 2.360 | 2.630 | 389,500 | +0.16(+6.48%) |
Nov 15, 2018 | 2.600 | 2.630 | 2.370 | 2.470 | 323,943 | -0.18(-6.79%) |
Nov 14, 2018 | 2.320 | 2.670 | 2.280 | 2.650 | 671,147 | +0.31(+13.25%) |
Nov 13, 2018 | 2.390 | 2.430 | 2.250 | 2.340 | 401,255 | +0.02(+0.86%) |
Nov 12, 2018 | 2.370 | 2.370 | 2.250 | 2.320 | 170,541 | -0.07(-2.93%) |
Nov 09, 2018 | 2.260 | 2.480 | 2.260 | 2.390 | 335,000 | +0.10(+4.37%) |
Nov 08, 2018 | 2.240 | 2.440 | 2.230 | 2.290 | 304,790 | +0.05(+2.23%) |
Nov 07, 2018 | 2.180 | 2.350 | 2.170 | 2.240 | 340,179 | +0.06(+2.75%) |
Nov 06, 2018 | 2.160 | 2.290 | 2.130 | 2.180 | 209,197 | +0.02(+0.93%) |
Nov 05, 2018 | 2.310 | 2.540 | 2.130 | 2.160 | 657,255 | -0.11(-4.85%) |
Nov 02, 2018 | 2.150 | 2.300 | 2.130 | 2.270 | 234,100 | +0.07(+3.18%) |