Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.580 | 2.750 | 2.570 | 2.720 | 174,352 | +0.11(+4.21%) |
Jan 30, 2019 | 2.530 | 2.610 | 2.500 | 2.610 | 166,609 | +0.11(+4.40%) |
Jan 29, 2019 | 2.410 | 2.540 | 2.410 | 2.500 | 135,853 | +0.05(+2.04%) |
Jan 28, 2019 | 2.500 | 2.500 | 2.370 | 2.450 | 204,004 | -0.06(-2.39%) |
Jan 25, 2019 | 2.500 | 2.560 | 2.480 | 2.510 | 194,400 | +0.04(+1.62%) |
Jan 24, 2019 | 2.700 | 2.700 | 2.350 | 2.470 | 366,388 | -0.20(-7.49%) |
Jan 23, 2019 | 2.640 | 2.788 | 2.610 | 2.670 | 161,349 | -0.04(-1.48%) |
Jan 22, 2019 | 2.870 | 2.870 | 2.680 | 2.710 | 181,899 | -0.23(-7.82%) |
Jan 18, 2019 | 2.750 | 2.990 | 2.750 | 2.940 | 293,100 | +0.21(+7.69%) |
Jan 17, 2019 | 2.720 | 2.820 | 2.630 | 2.730 | 154,512 | -0.06(-2.15%) |
Jan 16, 2019 | 2.600 | 2.820 | 2.550 | 2.790 | 434,265 | -0.03(-1.06%) |
Jan 15, 2019 | 2.640 | 2.860 | 2.370 | 2.820 | 805,224 | +0.16(+6.02%) |
Jan 14, 2019 | 2.730 | 2.820 | 2.660 | 2.660 | 391,573 | -0.14(-5.00%) |
Jan 11, 2019 | 2.840 | 2.950 | 2.770 | 2.800 | 468,300 | -0.10(-3.45%) |
Jan 10, 2019 | 2.940 | 2.950 | 2.740 | 2.900 | 789,651 | -0.08(-2.68%) |
Jan 09, 2019 | 3.120 | 3.150 | 2.830 | 2.980 | 832,909 | -0.07(-2.30%) |
Jan 08, 2019 | 2.810 | 3.150 | 2.800 | 3.050 | 1,224,948 | +0.35(+12.96%) |
Jan 07, 2019 | 2.580 | 2.720 | 2.500 | 2.700 | 476,839 | +0.18(+7.14%) |
Jan 04, 2019 | 2.380 | 2.550 | 2.320 | 2.520 | 299,200 | +0.16(+6.78%) |
Jan 03, 2019 | 2.320 | 2.390 | 2.260 | 2.360 | 270,595 | +0.06(+2.61%) |
Jan 02, 2019 | 2.410 | 2.410 | 2.167 | 2.300 | 669,855 | -0.20(-8.00%) |
Dec 31, 2018 | 2.700 | 2.700 | 2.405 | 2.500 | 703,300 | -0.12(-4.58%) |
Dec 28, 2018 | 2.370 | 2.730 | 2.370 | 2.620 | 780,100 | +0.22(+9.17%) |
Dec 27, 2018 | 2.140 | 2.430 | 2.100 | 2.400 | 1,014,826 | +0.23(+10.60%) |
Dec 26, 2018 | 1.950 | 2.210 | 1.923 | 2.170 | 606,115 | +0.22(+11.28%) |
Dec 24, 2018 | 1.920 | 1.950 | 1.870 | 1.950 | 170,400 | +0.05(+2.63%) |
Dec 21, 2018 | 2.000 | 2.000 | 1.870 | 1.900 | 477,600 | -0.05(-2.56%) |
Dec 20, 2018 | 1.990 | 2.020 | 1.900 | 1.950 | 323,957 | -0.05(-2.50%) |
Dec 19, 2018 | 1.950 | 2.010 | 1.930 | 2.000 | 358,950 | +0.03(+1.52%) |
Dec 18, 2018 | 1.990 | 2.090 | 1.960 | 1.970 | 257,654 | +0.01(+0.51%) |
Dec 17, 2018 | 1.980 | 2.170 | 1.950 | 1.960 | 512,377 | +0.01(+0.51%) |
Dec 14, 2018 | 2.100 | 2.220 | 1.900 | 1.950 | 777,600 | -0.20(-9.30%) |
Dec 13, 2018 | 2.100 | 2.260 | 2.100 | 2.150 | 749,357 | +0.09(+4.37%) |
Dec 12, 2018 | 2.090 | 2.150 | 2.020 | 2.060 | 626,706 | +0.06(+3.00%) |
Dec 11, 2018 | 2.270 | 2.400 | 1.920 | 2.000 | 1,658,816 | -0.23(-10.31%) |
Dec 10, 2018 | 2.300 | 2.850 | 2.120 | 2.230 | 7,454,391 | +0.34(+17.99%) |
Dec 07, 2018 | 2.240 | 2.320 | 1.870 | 1.890 | 781,400 | -0.35(-15.63%) |
Dec 06, 2018 | 2.640 | 2.880 | 2.150 | 2.240 | 964,068 | -0.76(-25.33%) |
Dec 04, 2018 | 3.180 | 3.300 | 2.910 | 3.000 | 528,000 | -0.18(-5.66%) |
Dec 03, 2018 | 4.000 | 4.000 | 3.150 | 3.180 | 684,449 | -1.22(-27.73%) |
Nov 30, 2018 | 4.380 | 4.450 | 4.270 | 4.400 | 132,200 | +0.05(+1.15%) |
Nov 29, 2018 | 4.310 | 4.640 | 4.280 | 4.350 | 239,008 | -0.02(-0.46%) |
Nov 28, 2018 | 4.340 | 4.470 | 4.150 | 4.370 | 238,403 | +0.00(+0.00%) |
Nov 27, 2018 | 4.550 | 4.610 | 4.300 | 4.370 | 286,014 | -0.21(-4.59%) |
Nov 26, 2018 | 4.970 | 5.065 | 4.570 | 4.580 | 174,585 | -0.37(-7.47%) |
Nov 23, 2018 | 4.900 | 5.090 | 4.900 | 4.950 | 48,100 | +0.00(+0.00%) |
Nov 21, 2018 | 4.950 | 4.950 | 4.950 | 0 | -0.47(-8.67%) | |
Nov 20, 2018 | 5.190 | 5.570 | 5.180 | 5.420 | 245,621 | +0.16(+3.04%) |
Nov 19, 2018 | 4.990 | 5.380 | 4.860 | 5.260 | 283,319 | +0.16(+3.14%) |
Nov 16, 2018 | 5.230 | 5.530 | 5.100 | 5.100 | 225,500 | -0.26(-4.85%) |
Nov 15, 2018 | 5.960 | 6.080 | 5.170 | 5.360 | 374,278 | -0.69(-11.40%) |
Nov 14, 2018 | 6.220 | 6.390 | 6.000 | 6.050 | 190,592 | -0.25(-3.97%) |
Nov 13, 2018 | 6.540 | 6.750 | 6.220 | 6.300 | 142,886 | -0.21(-3.23%) |
Nov 12, 2018 | 6.710 | 6.870 | 6.470 | 6.510 | 104,824 | -0.34(-4.96%) |
Nov 09, 2018 | 6.960 | 7.250 | 6.710 | 6.850 | 243,200 | -0.24(-3.39%) |
Nov 08, 2018 | 7.370 | 7.750 | 7.060 | 7.090 | 214,960 | -0.41(-5.47%) |
Nov 07, 2018 | 8.090 | 8.100 | 7.480 | 7.500 | 212,333 | -0.29(-3.72%) |
Nov 06, 2018 | 7.850 | 7.910 | 7.770 | 7.790 | 142,691 | -0.08(-1.02%) |
Nov 05, 2018 | 7.740 | 7.990 | 7.740 | 7.870 | 119,617 | +0.11(+1.42%) |
Nov 02, 2018 | 8.020 | 8.040 | 7.760 | 7.760 | 165,200 | -0.16(-2.02%) |