Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.625 | 2.644 | 2.558 | 2.567 | 419,806 | -0.08(-2.88%) |
Jan 30, 2019 | 2.710 | 2.710 | 2.615 | 2.644 | 555,025 | -0.04(-1.42%) |
Jan 29, 2019 | 2.663 | 2.748 | 2.625 | 2.682 | 923,159 | -0.09(-3.09%) |
Jan 28, 2019 | 2.596 | 2.786 | 2.472 | 2.767 | 2,815,037 | -1.06(-27.61%) |
Jan 25, 2019 | 3.937 | 3.956 | 3.804 | 3.823 | 276,888 | -0.10(-2.66%) |
Jan 24, 2019 | 3.918 | 3.927 | 3.847 | 3.927 | 71,733 | +0.01(+0.24%) |
Jan 23, 2019 | 3.870 | 3.927 | 3.804 | 3.918 | 113,197 | +0.06(+1.48%) |
Jan 22, 2019 | 3.927 | 3.946 | 3.804 | 3.861 | 171,907 | -0.10(-2.64%) |
Jan 18, 2019 | 3.946 | 4.032 | 3.927 | 3.965 | 105,266 | +0.02(+0.48%) |
Jan 17, 2019 | 4.003 | 4.052 | 3.918 | 3.946 | 106,841 | -0.06(-1.43%) |
Jan 16, 2019 | 4.003 | 4.060 | 3.969 | 4.003 | 118,472 | -0.02(-0.47%) |
Jan 15, 2019 | 3.851 | 4.022 | 3.823 | 4.022 | 191,531 | +0.21(+5.49%) |
Jan 14, 2019 | 3.851 | 3.861 | 3.756 | 3.813 | 75,671 | -0.01(-0.25%) |
Jan 11, 2019 | 3.880 | 3.937 | 3.766 | 3.823 | 148,277 | -0.04(-0.99%) |
Jan 10, 2019 | 4.013 | 4.013 | 3.766 | 3.861 | 133,113 | -0.15(-3.79%) |
Jan 09, 2019 | 4.060 | 4.060 | 3.956 | 4.013 | 93,917 | +0.01(+0.24%) |
Jan 08, 2019 | 4.213 | 4.213 | 3.927 | 4.003 | 291,047 | -0.19(-4.54%) |
Jan 07, 2019 | 4.041 | 4.227 | 3.956 | 4.194 | 401,109 | +0.21(+5.25%) |
Jan 04, 2019 | 3.813 | 3.994 | 3.804 | 3.984 | 283,303 | +0.25(+6.62%) |
Jan 03, 2019 | 3.566 | 3.861 | 3.537 | 3.737 | 369,542 | +0.21(+5.93%) |
Jan 02, 2019 | 3.119 | 3.614 | 3.110 | 3.528 | 151,848 | +0.32(+10.09%) |
Dec 31, 2018 | 3.281 | 3.281 | 3.052 | 3.205 | 272,472 | -0.04(-1.17%) |
Dec 28, 2018 | 3.014 | 3.319 | 3.014 | 3.243 | 455,872 | +0.23(+7.57%) |
Dec 27, 2018 | 3.081 | 3.081 | 2.862 | 3.014 | 229,213 | -0.10(-3.35%) |
Dec 26, 2018 | 2.900 | 3.176 | 2.834 | 3.119 | 380,505 | +0.23(+7.89%) |
Dec 24, 2018 | 2.995 | 2.995 | 2.862 | 2.891 | 149,749 | -0.07(-2.25%) |
Dec 21, 2018 | 3.043 | 3.290 | 2.957 | 2.957 | 244,919 | -0.08(-2.51%) |
Dec 20, 2018 | 3.205 | 3.214 | 2.967 | 3.033 | 231,874 | -0.17(-5.34%) |
Dec 19, 2018 | 3.081 | 3.319 | 3.043 | 3.205 | 322,436 | +0.12(+4.01%) |
Dec 18, 2018 | 3.357 | 3.366 | 3.005 | 3.081 | 390,851 | -0.24(-7.16%) |
Dec 17, 2018 | 3.661 | 3.671 | 3.233 | 3.319 | 371,995 | -0.29(-7.92%) |
Dec 14, 2018 | 3.690 | 3.699 | 3.575 | 3.604 | 145,437 | -0.10(-2.57%) |
Dec 13, 2018 | 3.728 | 3.737 | 3.633 | 3.699 | 201,195 | +0.05(+1.30%) |
Dec 12, 2018 | 3.690 | 3.718 | 3.623 | 3.652 | 125,155 | -0.03(-0.78%) |
Dec 11, 2018 | 3.699 | 3.813 | 3.633 | 3.680 | 201,061 | +0.02(+0.52%) |
Dec 10, 2018 | 3.832 | 3.861 | 3.594 | 3.661 | 440,361 | -0.21(-5.41%) |
Dec 07, 2018 | 3.946 | 4.165 | 3.870 | 3.870 | 198,964 | -0.09(-2.16%) |
Dec 06, 2018 | 4.060 | 4.089 | 3.642 | 3.956 | 392,866 | -0.15(-3.70%) |
Dec 04, 2018 | 4.251 | 4.336 | 4.108 | 4.108 | 187,922 | -0.25(-5.68%) |
Dec 03, 2018 | 4.355 | 4.410 | 4.213 | 4.355 | 227,330 | +0.06(+1.33%) |
Nov 30, 2018 | 4.384 | 4.460 | 4.184 | 4.298 | 337,146 | -0.08(-1.74%) |
Nov 29, 2018 | 3.899 | 4.517 | 3.899 | 4.374 | 678,362 | +0.49(+12.75%) |
Nov 28, 2018 | 4.184 | 4.260 | 3.842 | 3.880 | 1,004,053 | -0.30(-7.27%) |
Nov 27, 2018 | 4.517 | 4.679 | 4.127 | 4.184 | 1,195,697 | -0.30(-6.78%) |
Nov 26, 2018 | 4.802 | 4.840 | 4.436 | 4.488 | 447,227 | -0.27(-5.60%) |
Nov 23, 2018 | 4.888 | 4.964 | 4.679 | 4.755 | 308,437 | -0.18(-3.66%) |
Nov 21, 2018 | 4.935 | 4.935 | 4.935 | 0 | -0.13(-2.63%) | |
Nov 20, 2018 | 5.639 | 5.658 | 4.983 | 5.068 | 668,425 | -0.70(-12.19%) |
Nov 19, 2018 | 6.371 | 6.381 | 5.734 | 5.772 | 533,395 | -0.59(-9.27%) |
Nov 16, 2018 | 7.179 | 7.227 | 6.333 | 6.362 | 647,791 | -1.02(-13.79%) |
Nov 15, 2018 | 7.237 | 7.531 | 7.237 | 7.379 | 150,979 | +0.12(+1.70%) |
Nov 14, 2018 | 7.417 | 7.417 | 7.256 | 7.256 | 206,625 | -0.14(-1.93%) |
Nov 13, 2018 | 7.550 | 7.563 | 7.379 | 7.398 | 158,110 | -0.18(-2.38%) |
Nov 12, 2018 | 7.702 | 7.741 | 7.560 | 7.579 | 102,184 | -0.14(-1.85%) |
Nov 09, 2018 | 7.864 | 7.874 | 7.664 | 7.721 | 115,466 | -0.10(-1.22%) |
Nov 08, 2018 | 7.864 | 7.883 | 7.769 | 7.817 | 31,491 | -0.06(-0.72%) |
Nov 07, 2018 | 7.807 | 7.892 | 7.798 | 7.874 | 25,769 | +0.11(+1.47%) |
Nov 06, 2018 | 7.826 | 7.893 | 7.741 | 7.760 | 52,659 | -0.07(-0.85%) |
Nov 05, 2018 | 7.912 | 7.997 | 7.817 | 7.826 | 49,316 | -0.09(-1.08%) |
Nov 02, 2018 | 8.054 | 8.064 | 7.645 | 7.912 | 115,361 | -0.08(-0.95%) |