Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.500 | 2.500 | 2.422 | 2.490 | 15,155 | +0.05(+2.22%) |
Jan 30, 2019 | 2.410 | 2.510 | 2.400 | 2.436 | 13,237 | +0.04(+1.50%) |
Jan 29, 2019 | 2.340 | 2.420 | 2.340 | 2.400 | 4,571 | -0.11(-4.38%) |
Jan 28, 2019 | 2.400 | 2.510 | 2.400 | 2.510 | 1,460 | +0.11(+4.58%) |
Jan 25, 2019 | 2.630 | 2.630 | 2.340 | 2.400 | 5,600 | -0.19(-7.36%) |
Jan 24, 2019 | 2.600 | 2.600 | 2.520 | 2.591 | 995 | +0.04(+1.60%) |
Jan 23, 2019 | 2.600 | 2.640 | 2.550 | 2.550 | 6,322 | +0.03(+1.19%) |
Jan 22, 2019 | 2.380 | 2.565 | 2.380 | 2.520 | 9,081 | +0.15(+6.33%) |
Jan 18, 2019 | 2.360 | 2.450 | 2.350 | 2.370 | 34,000 | -0.01(-0.42%) |
Jan 17, 2019 | 2.400 | 2.470 | 2.362 | 2.380 | 39,686 | -0.07(-2.86%) |
Jan 16, 2019 | 2.540 | 2.550 | 2.450 | 2.450 | 5,068 | -0.12(-4.67%) |
Jan 15, 2019 | 2.560 | 2.597 | 2.500 | 2.570 | 7,297 | +0.02(+0.78%) |
Jan 14, 2019 | 2.570 | 2.620 | 2.540 | 2.550 | 1,965 | -0.02(-0.78%) |
Jan 11, 2019 | 2.510 | 2.600 | 2.410 | 2.570 | 20,200 | +0.07(+2.80%) |
Jan 10, 2019 | 2.510 | 2.720 | 2.429 | 2.500 | 25,093 | +0.00(+0.00%) |
Jan 09, 2019 | 2.620 | 2.709 | 2.500 | 2.500 | 30,838 | -0.07(-2.72%) |
Jan 08, 2019 | 2.716 | 2.716 | 2.455 | 2.570 | 22,320 | +0.02(+0.78%) |
Jan 07, 2019 | 2.440 | 2.550 | 2.380 | 2.550 | 44,131 | +0.14(+5.81%) |
Jan 04, 2019 | 2.620 | 2.640 | 2.410 | 2.410 | 42,700 | -0.01(-0.41%) |
Jan 03, 2019 | 3.010 | 3.010 | 2.350 | 2.420 | 67,574 | -0.09(-3.59%) |
Jan 02, 2019 | 2.420 | 2.590 | 2.420 | 2.510 | 20,960 | +0.01(+0.40%) |
Dec 31, 2018 | 2.420 | 2.530 | 2.420 | 2.500 | 71,500 | +0.12(+5.04%) |
Dec 28, 2018 | 2.390 | 2.440 | 2.350 | 2.380 | 19,000 | +0.05(+2.15%) |
Dec 27, 2018 | 2.300 | 2.450 | 2.280 | 2.330 | 32,793 | +0.03(+1.30%) |
Dec 26, 2018 | 2.410 | 2.490 | 2.250 | 2.300 | 33,511 | +0.00(+0.00%) |
Dec 24, 2018 | 2.440 | 2.440 | 2.300 | 2.300 | 26,400 | -0.16(-6.50%) |
Dec 21, 2018 | 2.380 | 2.660 | 2.300 | 2.460 | 42,200 | +0.08(+3.36%) |
Dec 20, 2018 | 2.600 | 2.610 | 2.340 | 2.380 | 46,910 | -0.23(-8.81%) |
Dec 19, 2018 | 2.660 | 2.825 | 2.530 | 2.610 | 28,652 | -0.03(-1.14%) |
Dec 18, 2018 | 2.780 | 2.805 | 2.554 | 2.640 | 185,663 | -0.09(-3.30%) |
Dec 17, 2018 | 2.800 | 3.080 | 2.730 | 2.730 | 46,891 | -0.07(-2.50%) |
Dec 14, 2018 | 3.730 | 3.730 | 2.750 | 2.800 | 158,200 | -1.00(-26.32%) |
Dec 13, 2018 | 3.810 | 4.000 | 3.635 | 3.800 | 13,687 | +0.10(+2.70%) |
Dec 12, 2018 | 3.610 | 3.830 | 3.440 | 3.700 | 27,410 | +0.09(+2.49%) |
Dec 11, 2018 | 3.640 | 3.760 | 3.501 | 3.610 | 22,707 | -0.04(-1.10%) |
Dec 10, 2018 | 3.950 | 4.020 | 3.635 | 3.650 | 22,436 | -0.36(-8.98%) |
Dec 07, 2018 | 4.080 | 4.130 | 3.895 | 4.010 | 13,100 | -0.04(-0.99%) |
Dec 06, 2018 | 4.110 | 4.240 | 4.045 | 4.050 | 21,611 | -0.06(-1.46%) |
Dec 04, 2018 | 4.210 | 4.240 | 4.050 | 4.110 | 5,400 | -0.05(-1.20%) |
Dec 03, 2018 | 4.150 | 4.270 | 3.990 | 4.160 | 14,074 | +0.01(+0.24%) |
Nov 30, 2018 | 4.310 | 4.310 | 4.050 | 4.150 | 9,600 | -0.21(-4.82%) |
Nov 29, 2018 | 4.390 | 4.410 | 4.251 | 4.360 | 7,510 | +0.00(+0.00%) |
Nov 28, 2018 | 4.340 | 4.380 | 4.185 | 4.360 | 9,904 | -0.03(-0.68%) |
Nov 27, 2018 | 4.140 | 4.390 | 4.015 | 4.390 | 8,484 | +0.20(+4.77%) |
Nov 26, 2018 | 4.000 | 4.280 | 3.847 | 4.190 | 10,684 | +0.21(+5.28%) |
Nov 23, 2018 | 3.890 | 3.980 | 3.750 | 3.980 | 4,400 | +0.14(+3.71%) |
Nov 21, 2018 | 3.838 | 3.838 | 3.838 | 0 | +0.12(+3.16%) | |
Nov 20, 2018 | 3.700 | 3.930 | 3.560 | 3.720 | 36,712 | -0.08(-2.11%) |
Nov 19, 2018 | 3.970 | 3.970 | 3.750 | 3.800 | 36,331 | -0.15(-3.80%) |
Nov 16, 2018 | 4.010 | 4.020 | 3.680 | 3.950 | 39,400 | -0.14(-3.42%) |
Nov 15, 2018 | 4.070 | 4.090 | 3.900 | 4.090 | 13,589 | -0.01(-0.24%) |
Nov 14, 2018 | 4.020 | 4.100 | 3.970 | 4.100 | 19,170 | +0.05(+1.36%) |
Nov 13, 2018 | 3.990 | 4.070 | 3.990 | 4.045 | 9,726 | +0.04(+1.12%) |
Nov 12, 2018 | 4.260 | 4.260 | 3.870 | 4.000 | 16,202 | -0.30(-6.98%) |
Nov 09, 2018 | 4.300 | 4.340 | 4.250 | 4.300 | 9,600 | +0.00(+0.00%) |
Nov 08, 2018 | 4.260 | 4.300 | 4.160 | 4.300 | 16,850 | +0.05(+1.18%) |
Nov 07, 2018 | 4.300 | 4.300 | 4.100 | 4.250 | 24,143 | -0.08(-1.85%) |
Nov 06, 2018 | 4.290 | 4.429 | 4.130 | 4.330 | 22,840 | +0.08(+1.88%) |
Nov 05, 2018 | 4.390 | 4.550 | 4.250 | 4.250 | 42,584 | -0.10(-2.30%) |
Nov 02, 2018 | 4.550 | 4.600 | 4.350 | 4.350 | 19,700 | -0.16(-3.55%) |