Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.740 | 2.840 | 2.690 | 2.780 | 44,460 | +0.02(+0.72%) |
Jan 30, 2019 | 2.700 | 2.830 | 2.520 | 2.760 | 79,749 | +0.06(+2.22%) |
Jan 29, 2019 | 2.240 | 2.740 | 2.240 | 2.700 | 90,888 | +0.44(+19.47%) |
Jan 28, 2019 | 2.540 | 2.540 | 2.220 | 2.260 | 72,649 | -0.21(-8.50%) |
Jan 25, 2019 | 2.500 | 2.690 | 2.460 | 2.470 | 34,000 | -0.03(-1.20%) |
Jan 24, 2019 | 2.510 | 2.600 | 2.382 | 2.500 | 43,000 | +0.02(+0.81%) |
Jan 23, 2019 | 2.560 | 2.590 | 2.370 | 2.480 | 65,161 | -0.01(-0.40%) |
Jan 22, 2019 | 2.520 | 2.560 | 2.475 | 2.490 | 18,032 | -0.06(-2.35%) |
Jan 18, 2019 | 2.680 | 2.680 | 2.440 | 2.550 | 53,600 | -0.10(-3.77%) |
Jan 17, 2019 | 2.640 | 2.730 | 2.590 | 2.650 | 56,869 | +0.08(+3.11%) |
Jan 16, 2019 | 2.910 | 2.950 | 2.557 | 2.570 | 179,289 | -0.36(-12.29%) |
Jan 15, 2019 | 2.960 | 2.960 | 2.810 | 2.930 | 91,814 | -0.04(-1.35%) |
Jan 14, 2019 | 3.000 | 3.000 | 2.900 | 2.970 | 96,069 | -0.03(-1.00%) |
Jan 11, 2019 | 2.890 | 3.030 | 2.760 | 3.000 | 115,100 | +0.07(+2.39%) |
Jan 10, 2019 | 2.850 | 2.998 | 2.735 | 2.930 | 53,768 | +0.06(+2.09%) |
Jan 09, 2019 | 3.030 | 3.030 | 2.830 | 2.870 | 75,230 | -0.15(-4.97%) |
Jan 08, 2019 | 3.030 | 3.170 | 2.875 | 3.020 | 69,675 | +0.01(+0.33%) |
Jan 07, 2019 | 2.690 | 3.010 | 2.650 | 3.010 | 105,640 | +0.33(+12.31%) |
Jan 04, 2019 | 3.010 | 3.110 | 2.640 | 2.680 | 235,000 | -0.38(-12.42%) |
Jan 03, 2019 | 2.870 | 3.150 | 2.870 | 3.060 | 481,131 | +0.28(+10.07%) |
Jan 02, 2019 | 2.520 | 2.900 | 2.405 | 2.780 | 106,482 | +0.20(+7.75%) |
Dec 31, 2018 | 2.470 | 2.600 | 2.360 | 2.580 | 363,000 | +0.10(+4.03%) |
Dec 28, 2018 | 2.420 | 2.750 | 2.320 | 2.480 | 352,200 | +0.03(+1.22%) |
Dec 27, 2018 | 1.760 | 2.590 | 1.760 | 2.450 | 736,860 | +0.71(+40.80%) |
Dec 26, 2018 | 1.800 | 1.890 | 1.690 | 1.740 | 304,733 | -0.06(-3.33%) |
Dec 24, 2018 | 1.950 | 2.070 | 1.760 | 1.800 | 234,700 | -0.21(-10.45%) |
Dec 21, 2018 | 2.180 | 2.270 | 2.000 | 2.010 | 963,600 | -0.19(-8.64%) |
Dec 20, 2018 | 2.240 | 2.310 | 2.020 | 2.200 | 342,259 | -0.07(-3.08%) |
Dec 19, 2018 | 2.270 | 2.455 | 2.250 | 2.270 | 236,009 | +0.01(+0.44%) |
Dec 18, 2018 | 2.300 | 2.420 | 2.120 | 2.260 | 219,316 | +0.00(+0.00%) |
Dec 17, 2018 | 2.340 | 2.459 | 2.260 | 2.260 | 194,820 | -0.19(-7.76%) |
Dec 14, 2018 | 2.660 | 2.683 | 2.405 | 2.450 | 203,500 | -0.25(-9.26%) |
Dec 13, 2018 | 2.680 | 2.740 | 2.663 | 2.700 | 97,108 | +0.04(+1.50%) |
Dec 12, 2018 | 2.630 | 2.710 | 2.541 | 2.660 | 162,088 | +0.03(+1.14%) |
Dec 11, 2018 | 2.700 | 2.750 | 2.550 | 2.630 | 140,042 | +0.03(+1.15%) |
Dec 10, 2018 | 2.650 | 2.650 | 2.500 | 2.600 | 138,417 | -0.07(-2.62%) |
Dec 07, 2018 | 2.660 | 2.860 | 2.620 | 2.670 | 59,300 | +0.00(+0.00%) |
Dec 06, 2018 | 2.800 | 2.840 | 2.670 | 2.670 | 63,466 | -0.21(-7.29%) |
Dec 04, 2018 | 3.000 | 3.130 | 2.860 | 2.880 | 101,600 | -0.12(-4.00%) |
Dec 03, 2018 | 3.110 | 3.110 | 3.000 | 3.000 | 106,421 | -0.06(-1.96%) |
Nov 30, 2018 | 3.050 | 3.140 | 3.025 | 3.060 | 82,800 | +0.03(+0.99%) |
Nov 29, 2018 | 3.040 | 3.135 | 3.000 | 3.030 | 114,948 | +0.01(+0.33%) |
Nov 28, 2018 | 3.010 | 3.310 | 2.990 | 3.020 | 247,926 | -0.04(-1.31%) |
Nov 27, 2018 | 3.040 | 3.060 | 2.945 | 3.060 | 193,326 | +0.01(+0.33%) |
Nov 26, 2018 | 3.210 | 3.280 | 3.010 | 3.050 | 100,130 | -0.22(-6.73%) |
Nov 23, 2018 | 2.990 | 3.320 | 2.950 | 3.270 | 49,200 | +0.17(+5.48%) |
Nov 21, 2018 | 3.100 | 3.100 | 3.100 | 0 | +0.16(+5.44%) | |
Nov 20, 2018 | 3.050 | 3.090 | 2.910 | 2.940 | 68,063 | -0.16(-5.16%) |
Nov 19, 2018 | 3.290 | 3.300 | 2.980 | 3.100 | 131,834 | -0.22(-6.63%) |
Nov 16, 2018 | 3.390 | 3.400 | 3.310 | 3.320 | 112,500 | -0.06(-1.78%) |
Nov 15, 2018 | 3.400 | 3.500 | 3.350 | 3.380 | 63,763 | -0.05(-1.46%) |
Nov 14, 2018 | 3.500 | 3.500 | 3.350 | 3.430 | 73,740 | -0.07(-2.00%) |
Nov 13, 2018 | 3.530 | 3.660 | 3.340 | 3.500 | 509,173 | +0.01(+0.29%) |
Nov 12, 2018 | 3.560 | 3.600 | 3.400 | 3.490 | 132,620 | -0.10(-2.79%) |
Nov 09, 2018 | 3.320 | 3.630 | 3.260 | 3.590 | 367,100 | +0.25(+7.49%) |
Nov 08, 2018 | 3.270 | 3.350 | 3.140 | 3.340 | 152,816 | +0.13(+4.05%) |
Nov 07, 2018 | 3.000 | 3.385 | 2.950 | 3.210 | 530,176 | +0.22(+7.36%) |
Nov 06, 2018 | 3.110 | 3.200 | 2.800 | 2.990 | 758,147 | -0.07(-2.29%) |
Nov 05, 2018 | 3.620 | 3.950 | 2.800 | 3.060 | 924,492 | -0.96(-23.88%) |
Nov 02, 2018 | 4.110 | 4.300 | 4.020 | 4.020 | 24,600 | -0.06(-1.47%) |