Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 4.095 | 4.508 | 3.900 | 4.431 | 382,110 | +0.28(+6.78%) |
Jan 30, 2019 | 3.620 | 4.150 | 3.510 | 4.150 | 190,988 | +0.55(+15.39%) |
Jan 29, 2019 | 3.840 | 3.840 | 3.540 | 3.597 | 132,642 | -0.04(-1.11%) |
Jan 28, 2019 | 3.430 | 3.640 | 3.260 | 3.637 | 245,050 | +0.38(+11.56%) |
Jan 25, 2019 | 3.350 | 3.387 | 3.130 | 3.260 | 70,600 | +0.14(+4.61%) |
Jan 24, 2019 | 3.099 | 3.150 | 3.036 | 3.116 | 68,105 | +0.02(+0.50%) |
Jan 23, 2019 | 3.200 | 3.200 | 3.053 | 3.101 | 89,047 | -0.02(-0.61%) |
Jan 22, 2019 | 3.250 | 3.250 | 3.029 | 3.120 | 116,237 | -0.15(-4.65%) |
Jan 18, 2019 | 3.323 | 3.400 | 3.272 | 3.272 | 141,200 | -0.08(-2.31%) |
Jan 17, 2019 | 3.302 | 3.440 | 3.270 | 3.349 | 186,633 | +0.02(+0.59%) |
Jan 16, 2019 | 3.347 | 3.538 | 3.250 | 3.330 | 82,059 | +0.01(+0.29%) |
Jan 15, 2019 | 3.423 | 3.492 | 3.300 | 3.320 | 213,026 | -0.08(-2.35%) |
Jan 14, 2019 | 3.244 | 3.430 | 3.223 | 3.400 | 178,750 | +0.17(+5.11%) |
Jan 11, 2019 | 3.424 | 3.457 | 3.190 | 3.235 | 316,300 | +0.03(+1.08%) |
Jan 10, 2019 | 3.015 | 3.399 | 2.980 | 3.200 | 321,677 | +0.22(+7.30%) |
Jan 09, 2019 | 2.800 | 3.050 | 2.798 | 2.982 | 354,309 | +0.29(+10.87%) |
Jan 08, 2019 | 2.711 | 2.800 | 2.621 | 2.690 | 72,272 | +0.03(+1.13%) |
Jan 07, 2019 | 2.632 | 2.720 | 2.570 | 2.660 | 33,345 | +0.06(+2.30%) |
Jan 04, 2019 | 2.570 | 2.675 | 2.570 | 2.600 | 38,600 | +0.14(+5.64%) |
Jan 03, 2019 | 2.281 | 2.540 | 2.250 | 2.461 | 75,567 | +0.17(+7.33%) |
Jan 02, 2019 | 2.279 | 2.437 | 2.150 | 2.293 | 34,950 | +0.01(+0.40%) |
Dec 31, 2018 | 2.152 | 2.350 | 2.110 | 2.284 | 75,000 | +0.17(+8.20%) |
Dec 28, 2018 | 1.750 | 2.136 | 1.750 | 2.111 | 57,800 | +0.21(+11.28%) |
Dec 27, 2018 | 1.850 | 1.990 | 1.849 | 1.897 | 68,775 | -0.05(-2.72%) |
Dec 26, 2018 | 1.830 | 1.990 | 1.830 | 1.950 | 37,671 | +0.12(+6.75%) |
Dec 24, 2018 | 2.000 | 2.000 | 1.757 | 1.827 | 82,600 | -0.09(-4.86%) |
Dec 21, 2018 | 2.075 | 2.094 | 1.900 | 1.920 | 157,800 | -0.14(-7.02%) |
Dec 20, 2018 | 2.210 | 2.265 | 2.040 | 2.065 | 84,578 | -0.15(-6.83%) |
Dec 19, 2018 | 2.353 | 2.480 | 2.150 | 2.216 | 59,754 | -0.10(-4.47%) |
Dec 18, 2018 | 2.387 | 2.402 | 2.300 | 2.320 | 88,686 | -0.10(-4.13%) |
Dec 17, 2018 | 2.557 | 2.610 | 2.366 | 2.420 | 101,091 | -0.19(-7.40%) |
Dec 14, 2018 | 2.680 | 2.680 | 2.359 | 2.613 | 53,400 | -0.05(-1.75%) |
Dec 13, 2018 | 2.980 | 2.980 | 2.563 | 2.660 | 150,873 | -0.14(-4.87%) |
Dec 12, 2018 | 2.848 | 2.940 | 2.764 | 2.796 | 116,976 | +0.00(+0.06%) |
Dec 11, 2018 | 2.810 | 2.900 | 2.715 | 2.795 | 78,029 | -0.05(-1.60%) |
Dec 10, 2018 | 2.780 | 2.840 | 2.640 | 2.840 | 51,597 | +0.10(+3.81%) |
Dec 07, 2018 | 2.830 | 2.891 | 2.668 | 2.736 | 73,000 | +0.10(+3.63%) |
Dec 06, 2018 | 2.366 | 2.890 | 2.180 | 2.640 | 280,990 | -0.23(-8.12%) |
Dec 04, 2018 | 3.070 | 3.070 | 2.825 | 2.873 | 66,800 | -0.17(-5.45%) |
Dec 03, 2018 | 2.988 | 3.182 | 2.900 | 3.039 | 95,507 | +0.13(+4.54%) |
Nov 30, 2018 | 3.000 | 3.000 | 2.860 | 2.907 | 111,100 | -0.05(-1.71%) |
Nov 29, 2018 | 2.860 | 3.000 | 2.840 | 2.958 | 63,120 | +0.05(+1.86%) |
Nov 28, 2018 | 2.850 | 2.980 | 2.780 | 2.904 | 54,516 | +0.14(+5.21%) |
Nov 27, 2018 | 2.916 | 2.966 | 2.750 | 2.760 | 95,766 | -0.09(-3.16%) |
Nov 26, 2018 | 3.000 | 3.072 | 2.797 | 2.850 | 31,319 | -0.21(-6.71%) |
Nov 23, 2018 | 2.911 | 3.142 | 2.911 | 3.055 | 36,400 | +0.17(+6.03%) |
Nov 21, 2018 | 2.881 | 2.881 | 2.881 | 0 | +0.08(+2.93%) | |
Nov 20, 2018 | 2.795 | 2.980 | 2.795 | 2.799 | 34,970 | -0.17(-5.57%) |
Nov 19, 2018 | 2.931 | 3.036 | 2.910 | 2.964 | 78,088 | -0.02(-0.53%) |
Nov 16, 2018 | 3.270 | 3.270 | 2.980 | 2.980 | 13,400 | -0.03(-1.00%) |
Nov 15, 2018 | 2.854 | 3.094 | 2.850 | 3.010 | 70,046 | +0.17(+5.99%) |
Nov 14, 2018 | 3.130 | 3.150 | 2.610 | 2.840 | 161,309 | -0.34(-10.69%) |
Nov 13, 2018 | 3.250 | 3.250 | 3.141 | 3.180 | 42,931 | -0.02(-0.63%) |
Nov 12, 2018 | 3.400 | 3.400 | 3.200 | 3.200 | 42,841 | -0.18(-5.33%) |
Nov 09, 2018 | 3.300 | 3.384 | 3.000 | 3.380 | 61,900 | +0.13(+4.00%) |
Nov 08, 2018 | 3.398 | 3.600 | 3.200 | 3.250 | 182,778 | -0.19(-5.61%) |
Nov 07, 2018 | 3.490 | 3.550 | 3.170 | 3.443 | 286,316 | +0.24(+7.60%) |
Nov 06, 2018 | 3.236 | 3.388 | 3.200 | 3.200 | 116,373 | -0.05(-1.48%) |
Nov 05, 2018 | 3.268 | 3.360 | 3.139 | 3.248 | 205,364 | -0.00(-0.06%) |
Nov 02, 2018 | 3.331 | 3.490 | 3.240 | 3.250 | 107,700 | -0.16(-4.69%) |