Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.090 | 2.180 | 2.090 | 2.130 | 409,181 | +0.03(+1.43%) |
Jan 30, 2019 | 2.000 | 2.140 | 1.950 | 2.100 | 582,988 | +0.10(+5.00%) |
Jan 29, 2019 | 2.190 | 2.200 | 1.990 | 2.000 | 569,404 | -0.20(-9.09%) |
Jan 28, 2019 | 2.250 | 2.310 | 2.130 | 2.200 | 736,950 | -0.09(-3.93%) |
Jan 25, 2019 | 2.070 | 2.550 | 1.990 | 2.290 | 1,756,600 | +0.22(+10.63%) |
Jan 24, 2019 | 2.050 | 2.120 | 2.040 | 2.070 | 202,170 | +0.02(+0.98%) |
Jan 23, 2019 | 2.210 | 2.270 | 2.040 | 2.050 | 267,822 | -0.16(-7.24%) |
Jan 22, 2019 | 2.200 | 2.280 | 2.140 | 2.210 | 417,448 | +0.01(+0.45%) |
Jan 18, 2019 | 2.280 | 2.280 | 2.170 | 2.200 | 192,400 | -0.06(-2.65%) |
Jan 17, 2019 | 2.260 | 2.340 | 2.210 | 2.260 | 223,360 | +0.00(+0.00%) |
Jan 16, 2019 | 2.330 | 2.380 | 2.250 | 2.260 | 203,080 | -0.08(-3.42%) |
Jan 15, 2019 | 2.360 | 2.380 | 2.280 | 2.340 | 235,632 | -0.02(-0.85%) |
Jan 14, 2019 | 2.380 | 2.380 | 2.210 | 2.360 | 281,199 | -0.04(-1.67%) |
Jan 11, 2019 | 2.200 | 2.420 | 2.200 | 2.400 | 439,000 | +0.18(+8.11%) |
Jan 10, 2019 | 2.210 | 2.270 | 2.200 | 2.220 | 238,330 | -0.01(-0.45%) |
Jan 09, 2019 | 2.400 | 2.420 | 2.190 | 2.230 | 672,225 | -0.16(-6.69%) |
Jan 08, 2019 | 2.320 | 2.400 | 2.280 | 2.390 | 275,262 | +0.09(+3.91%) |
Jan 07, 2019 | 2.160 | 2.500 | 2.160 | 2.300 | 880,086 | +0.14(+6.48%) |
Jan 04, 2019 | 2.160 | 2.280 | 2.100 | 2.160 | 562,400 | +0.03(+1.41%) |
Jan 03, 2019 | 2.150 | 2.160 | 2.080 | 2.130 | 324,135 | -0.03(-1.39%) |
Jan 02, 2019 | 1.990 | 2.160 | 1.990 | 2.160 | 278,935 | +0.16(+8.00%) |
Dec 31, 2018 | 2.060 | 2.070 | 2.000 | 2.000 | 667,200 | -0.05(-2.44%) |
Dec 28, 2018 | 1.970 | 2.090 | 1.970 | 2.050 | 598,700 | +0.09(+4.59%) |
Dec 27, 2018 | 1.840 | 1.960 | 1.810 | 1.960 | 718,981 | +0.11(+5.95%) |
Dec 26, 2018 | 1.820 | 1.900 | 1.755 | 1.850 | 555,548 | +0.02(+1.09%) |
Dec 24, 2018 | 1.700 | 1.850 | 1.620 | 1.830 | 1,263,900 | +0.16(+9.58%) |
Dec 21, 2018 | 1.710 | 1.775 | 1.590 | 1.670 | 1,605,800 | -0.03(-1.76%) |
Dec 20, 2018 | 1.820 | 1.830 | 1.680 | 1.700 | 522,952 | -0.12(-6.59%) |
Dec 19, 2018 | 1.870 | 1.900 | 1.790 | 1.820 | 392,876 | -0.04(-2.15%) |
Dec 18, 2018 | 1.940 | 1.940 | 1.860 | 1.860 | 401,949 | -0.06(-3.12%) |
Dec 17, 2018 | 1.890 | 1.950 | 1.830 | 1.920 | 511,975 | +0.04(+2.13%) |
Dec 14, 2018 | 1.890 | 1.970 | 1.880 | 1.880 | 399,200 | -0.02(-1.05%) |
Dec 13, 2018 | 1.900 | 1.950 | 1.850 | 1.900 | 358,560 | +0.00(+0.00%) |
Dec 12, 2018 | 2.020 | 2.020 | 1.890 | 1.900 | 516,148 | -0.10(-5.00%) |
Dec 11, 2018 | 2.040 | 2.040 | 1.950 | 2.000 | 661,816 | -0.02(-0.99%) |
Dec 10, 2018 | 1.900 | 2.040 | 1.750 | 2.020 | 1,115,433 | +0.13(+6.88%) |
Dec 07, 2018 | 2.050 | 2.080 | 1.730 | 1.890 | 1,244,400 | -0.16(-7.80%) |
Dec 06, 2018 | 2.050 | 2.120 | 2.000 | 2.050 | 631,257 | -0.03(-1.44%) |
Dec 04, 2018 | 2.220 | 2.260 | 2.040 | 2.080 | 589,300 | -0.14(-6.31%) |
Dec 03, 2018 | 2.200 | 2.240 | 2.150 | 2.220 | 376,832 | +0.04(+1.83%) |
Nov 30, 2018 | 2.250 | 2.280 | 2.140 | 2.180 | 521,600 | -0.09(-3.96%) |
Nov 29, 2018 | 2.150 | 2.270 | 2.110 | 2.270 | 491,644 | +0.12(+5.58%) |
Nov 28, 2018 | 2.120 | 2.190 | 2.120 | 2.150 | 710,579 | +0.05(+2.38%) |
Nov 27, 2018 | 2.090 | 2.140 | 2.040 | 2.100 | 597,462 | -0.03(-1.41%) |
Nov 26, 2018 | 2.150 | 2.190 | 2.055 | 2.130 | 572,033 | +0.00(+0.00%) |
Nov 23, 2018 | 2.170 | 2.320 | 2.120 | 2.130 | 424,500 | -0.04(-1.84%) |
Nov 21, 2018 | 2.170 | 2.170 | 2.170 | 0 | +0.05(+2.36%) | |
Nov 20, 2018 | 2.070 | 2.130 | 2.030 | 2.120 | 467,210 | +0.01(+0.47%) |
Nov 19, 2018 | 2.240 | 2.240 | 2.020 | 2.110 | 724,531 | -0.11(-4.95%) |
Nov 16, 2018 | 2.180 | 2.250 | 2.100 | 2.220 | 592,300 | +0.02(+0.91%) |
Nov 15, 2018 | 2.050 | 2.260 | 2.050 | 2.200 | 768,104 | +0.06(+2.80%) |
Nov 14, 2018 | 2.270 | 2.340 | 2.040 | 2.140 | 808,729 | -0.09(-4.04%) |
Nov 13, 2018 | 2.200 | 2.400 | 2.130 | 2.230 | 1,787,611 | +0.06(+2.76%) |
Nov 12, 2018 | 2.340 | 2.340 | 2.040 | 2.170 | 2,330,913 | -0.10(-4.41%) |
Nov 09, 2018 | 4.540 | 4.540 | 2.230 | 2.270 | 4,485,400 | -2.20(-49.22%) |
Nov 08, 2018 | 4.360 | 4.690 | 4.340 | 4.470 | 988,317 | +0.09(+2.05%) |
Nov 07, 2018 | 4.410 | 4.410 | 4.230 | 4.380 | 148,788 | -0.01(-0.23%) |
Nov 06, 2018 | 4.250 | 4.470 | 4.240 | 4.390 | 188,645 | +0.13(+3.05%) |
Nov 05, 2018 | 4.340 | 4.380 | 4.170 | 4.260 | 145,019 | -0.09(-2.07%) |
Nov 02, 2018 | 4.430 | 4.500 | 4.250 | 4.350 | 173,900 | -0.06(-1.36%) |