Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.940 | 2.005 | 1.620 | 1.620 | 32,900 | -0.32(-16.49%) |
Dec 28, 2018 | 1.880 | 2.180 | 1.880 | 1.940 | 46,600 | +0.06(+3.19%) |
Dec 27, 2018 | 2.000 | 2.180 | 1.880 | 1.880 | 9,800 | -0.13(-6.47%) |
Dec 26, 2018 | 2.150 | 2.308 | 1.880 | 2.010 | 22,581 | -0.09(-4.29%) |
Dec 24, 2018 | 2.000 | 2.100 | 2.000 | 2.100 | 4,200 | +0.10(+5.00%) |
Dec 21, 2018 | 1.900 | 2.490 | 1.900 | 2.000 | 28,300 | +0.10(+5.26%) |
Dec 20, 2018 | 2.380 | 2.390 | 1.600 | 1.900 | 32,220 | -0.45(-19.15%) |
Dec 19, 2018 | 2.460 | 2.690 | 2.350 | 2.350 | 8,243 | -0.09(-3.69%) |
Dec 18, 2018 | 2.440 | 2.580 | 2.440 | 2.440 | 18,490 | -0.01(-0.41%) |
Dec 17, 2018 | 2.470 | 2.600 | 2.440 | 2.450 | 25,285 | +0.00(+0.00%) |
Dec 14, 2018 | 2.500 | 2.520 | 2.450 | 2.450 | 3,900 | -0.10(-3.92%) |
Dec 13, 2018 | 2.610 | 2.610 | 2.500 | 2.550 | 10,401 | -0.02(-0.78%) |
Dec 12, 2018 | 2.730 | 2.924 | 2.550 | 2.570 | 18,836 | -0.11(-4.10%) |
Dec 11, 2018 | 2.720 | 2.885 | 2.630 | 2.680 | 9,145 | -0.02(-0.74%) |
Dec 10, 2018 | 2.700 | 3.026 | 2.700 | 2.700 | 19,927 | +0.00(+0.00%) |
Dec 07, 2018 | 2.730 | 2.730 | 2.700 | 2.700 | 2,100 | -0.02(-0.74%) |
Dec 06, 2018 | 2.750 | 2.786 | 2.710 | 2.720 | 6,979 | -0.17(-5.88%) |
Dec 04, 2018 | 2.750 | 2.890 | 2.725 | 2.890 | 14,000 | +0.12(+4.33%) |
Dec 03, 2018 | 2.810 | 3.025 | 2.710 | 2.770 | 8,120 | +0.08(+2.97%) |
Nov 30, 2018 | 2.830 | 2.920 | 2.690 | 2.690 | 8,800 | -0.18(-6.24%) |
Nov 29, 2018 | 2.600 | 3.450 | 2.600 | 2.869 | 108,148 | +0.28(+10.77%) |
Nov 28, 2018 | 2.590 | 2.778 | 2.440 | 2.590 | 19,036 | +0.02(+0.78%) |
Nov 27, 2018 | 2.580 | 2.677 | 2.550 | 2.570 | 6,075 | -0.02(-0.77%) |
Nov 26, 2018 | 2.840 | 2.840 | 2.540 | 2.590 | 5,624 | -0.26(-9.12%) |
Nov 23, 2018 | 2.600 | 2.850 | 2.550 | 2.850 | 1,700 | +0.25(+9.62%) |
Nov 21, 2018 | 2.600 | 2.600 | 2.600 | 0 | -0.05(-1.89%) | |
Nov 20, 2018 | 2.550 | 3.027 | 2.550 | 2.650 | 11,698 | +0.10(+3.92%) |
Nov 19, 2018 | 2.750 | 2.770 | 2.440 | 2.550 | 10,378 | -0.20(-7.27%) |
Nov 16, 2018 | 2.760 | 2.950 | 2.750 | 2.750 | 2,200 | -0.17(-5.82%) |
Nov 15, 2018 | 2.880 | 3.070 | 2.660 | 2.920 | 7,676 | +0.27(+10.19%) |
Nov 14, 2018 | 2.630 | 3.000 | 2.630 | 2.650 | 23,882 | +0.01(+0.38%) |
Nov 13, 2018 | 2.590 | 2.945 | 2.486 | 2.640 | 3,375 | +0.04(+1.54%) |
Nov 12, 2018 | 2.830 | 2.970 | 2.510 | 2.600 | 5,804 | -0.27(-9.41%) |
Nov 09, 2018 | 2.910 | 2.960 | 2.460 | 2.870 | 11,600 | -0.03(-1.03%) |
Nov 08, 2018 | 2.590 | 2.970 | 2.400 | 2.900 | 14,241 | +0.30(+11.54%) |
Nov 07, 2018 | 2.900 | 2.900 | 2.510 | 2.600 | 17,646 | -0.32(-10.96%) |
Nov 06, 2018 | 2.670 | 2.947 | 2.650 | 2.920 | 5,087 | +0.26(+9.77%) |
Nov 05, 2018 | 2.950 | 2.970 | 2.650 | 2.660 | 5,660 | +0.01(+0.38%) |
Nov 02, 2018 | 2.920 | 2.920 | 2.620 | 2.650 | 13,400 | -0.20(-7.02%) |
Nov 01, 2018 | 2.920 | 2.920 | 2.750 | 2.850 | 4,913 | -0.04(-1.45%) |
Oct 31, 2018 | 2.610 | 2.980 | 2.610 | 2.892 | 2,577 | +0.19(+7.10%) |
Oct 30, 2018 | 2.970 | 2.987 | 2.620 | 2.700 | 6,504 | -0.26(-8.85%) |
Oct 29, 2018 | 2.890 | 3.000 | 2.500 | 2.962 | 24,536 | +0.06(+2.14%) |
Oct 26, 2018 | 2.960 | 2.980 | 2.890 | 2.900 | 6,400 | -0.10(-3.33%) |
Oct 25, 2018 | 3.000 | 3.000 | 2.997 | 3.000 | 749 | +0.14(+4.74%) |
Oct 24, 2018 | 2.980 | 2.980 | 2.864 | 2.864 | 345 | -0.05(-1.57%) |
Oct 23, 2018 | 2.810 | 3.030 | 2.810 | 2.910 | 4,771 | +0.11(+3.93%) |
Oct 22, 2018 | 2.960 | 3.070 | 2.800 | 2.800 | 2,355 | -0.20(-6.67%) |
Oct 19, 2018 | 3.080 | 3.080 | 2.810 | 3.000 | 3,700 | -0.05(-1.64%) |
Oct 18, 2018 | 2.946 | 3.100 | 2.946 | 3.050 | 2,154 | +0.00(+0.00%) |
Oct 17, 2018 | 3.040 | 3.052 | 3.040 | 3.050 | 1,884 | -0.01(-0.26%) |
Oct 16, 2018 | 3.100 | 3.100 | 3.040 | 3.058 | 4,523 | +0.05(+1.59%) |
Oct 15, 2018 | 3.160 | 3.160 | 3.010 | 3.010 | 14,383 | -0.18(-5.64%) |
Oct 12, 2018 | 3.160 | 3.200 | 3.150 | 3.190 | 1,800 | +0.08(+2.57%) |
Oct 11, 2018 | 3.090 | 3.190 | 3.060 | 3.110 | 6,079 | +0.01(+0.32%) |
Oct 10, 2018 | 3.120 | 3.200 | 3.100 | 3.100 | 9,648 | -0.01(-0.32%) |
Oct 09, 2018 | 3.210 | 3.290 | 3.110 | 3.110 | 8,777 | -0.09(-2.81%) |
Oct 08, 2018 | 3.290 | 3.355 | 3.200 | 3.200 | 5,138 | -0.05(-1.54%) |
Oct 05, 2018 | 3.290 | 3.330 | 3.250 | 3.250 | 1,800 | +0.01(+0.17%) |
Oct 04, 2018 | 3.300 | 3.300 | 3.200 | 3.245 | 13,681 | -0.05(-1.38%) |
Oct 03, 2018 | 3.260 | 3.463 | 3.260 | 3.290 | 8,846 | +0.04(+1.23%) |
Oct 02, 2018 | 3.400 | 3.586 | 3.250 | 3.250 | 36,724 | -0.17(-4.97%) |