Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.732 | 2.852 | 2.715 | 2.801 | 45,177 | +0.09(+3.15%) |
Jan 30, 2019 | 2.784 | 2.809 | 2.707 | 2.715 | 53,518 | -0.04(-1.55%) |
Jan 29, 2019 | 2.827 | 2.827 | 2.707 | 2.758 | 70,277 | -0.01(-0.31%) |
Jan 28, 2019 | 2.767 | 2.869 | 2.741 | 2.767 | 48,428 | -0.08(-2.71%) |
Jan 25, 2019 | 2.818 | 2.869 | 2.741 | 2.844 | 107,525 | +0.03(+0.91%) |
Jan 24, 2019 | 2.732 | 2.818 | 2.732 | 2.818 | 60,158 | +0.09(+3.13%) |
Jan 23, 2019 | 2.955 | 2.981 | 2.655 | 2.732 | 162,781 | -0.49(-15.16%) |
Jan 22, 2019 | 3.135 | 3.281 | 3.101 | 3.221 | 37,447 | +0.09(+2.73%) |
Jan 18, 2019 | 3.203 | 3.233 | 3.101 | 3.135 | 52,537 | -0.03(-1.08%) |
Jan 17, 2019 | 3.126 | 3.221 | 3.084 | 3.169 | 22,022 | -0.01(-0.27%) |
Jan 16, 2019 | 3.203 | 3.255 | 3.135 | 3.178 | 21,773 | -0.02(-0.54%) |
Jan 15, 2019 | 3.015 | 3.229 | 2.998 | 3.195 | 50,284 | +0.19(+6.27%) |
Jan 14, 2019 | 3.032 | 3.126 | 2.981 | 3.006 | 17,100 | -0.02(-0.57%) |
Jan 11, 2019 | 3.178 | 3.323 | 3.024 | 3.024 | 62,810 | -0.19(-5.87%) |
Jan 10, 2019 | 3.238 | 3.293 | 3.212 | 3.212 | 14,154 | -0.04(-1.32%) |
Jan 09, 2019 | 3.246 | 3.332 | 3.212 | 3.255 | 39,781 | +0.03(+0.80%) |
Jan 08, 2019 | 3.272 | 3.383 | 3.186 | 3.229 | 24,428 | -0.08(-2.33%) |
Jan 07, 2019 | 3.118 | 3.306 | 3.002 | 3.306 | 40,760 | +0.21(+6.63%) |
Jan 04, 2019 | 3.246 | 3.246 | 3.058 | 3.101 | 74,018 | +0.08(+2.55%) |
Jan 03, 2019 | 3.135 | 3.135 | 2.981 | 3.024 | 82,244 | -0.12(-3.81%) |
Jan 02, 2019 | 2.732 | 3.152 | 2.732 | 3.143 | 98,512 | +0.43(+15.77%) |
Dec 31, 2018 | 2.698 | 2.869 | 2.698 | 2.715 | 382,936 | +0.02(+0.63%) |
Dec 28, 2018 | 2.732 | 2.784 | 2.698 | 2.698 | 424,966 | -0.05(-1.87%) |
Dec 27, 2018 | 2.715 | 2.784 | 2.672 | 2.749 | 154,567 | +0.01(+0.31%) |
Dec 26, 2018 | 2.784 | 2.809 | 2.694 | 2.741 | 418,454 | -0.07(-2.44%) |
Dec 24, 2018 | 2.869 | 2.938 | 2.809 | 2.809 | 86,627 | -0.14(-4.65%) |
Dec 21, 2018 | 2.998 | 3.092 | 2.869 | 2.946 | 220,071 | -0.05(-1.57%) |
Dec 20, 2018 | 3.101 | 3.229 | 2.972 | 2.994 | 88,328 | -0.17(-5.28%) |
Dec 19, 2018 | 3.255 | 3.289 | 3.101 | 3.161 | 105,379 | -0.09(-2.64%) |
Dec 18, 2018 | 3.263 | 3.400 | 3.221 | 3.246 | 100,901 | -0.01(-0.26%) |
Dec 17, 2018 | 3.383 | 3.426 | 3.229 | 3.255 | 67,602 | -0.16(-4.76%) |
Dec 14, 2018 | 3.512 | 3.572 | 3.400 | 3.418 | 59,892 | -0.10(-2.92%) |
Dec 13, 2018 | 3.606 | 3.606 | 3.486 | 3.520 | 85,825 | -0.01(-0.24%) |
Dec 12, 2018 | 3.555 | 3.632 | 3.512 | 3.529 | 68,135 | +0.01(+0.24%) |
Dec 11, 2018 | 3.546 | 3.606 | 3.512 | 3.520 | 43,072 | -0.02(-0.48%) |
Dec 10, 2018 | 3.613 | 3.691 | 3.486 | 3.538 | 79,968 | -0.05(-1.43%) |
Dec 07, 2018 | 3.666 | 3.777 | 3.495 | 3.589 | 63,978 | -0.08(-2.10%) |
Dec 06, 2018 | 3.666 | 3.700 | 3.606 | 3.666 | 41,533 | -0.07(-1.83%) |
Dec 04, 2018 | 3.872 | 3.906 | 3.675 | 3.735 | 49,268 | -0.18(-4.60%) |
Dec 03, 2018 | 3.854 | 3.957 | 3.794 | 3.914 | 75,966 | +0.14(+3.63%) |
Nov 30, 2018 | 3.803 | 3.820 | 3.735 | 3.777 | 73,201 | -0.03(-0.90%) |
Nov 29, 2018 | 3.597 | 3.889 | 3.597 | 3.812 | 110,223 | +0.17(+4.71%) |
Nov 28, 2018 | 3.649 | 3.692 | 3.546 | 3.640 | 62,373 | +0.03(+0.71%) |
Nov 27, 2018 | 3.563 | 3.675 | 3.563 | 3.615 | 128,409 | +0.06(+1.69%) |
Nov 26, 2018 | 3.529 | 3.589 | 3.512 | 3.555 | 81,996 | +0.04(+1.22%) |
Nov 23, 2018 | 3.580 | 3.615 | 3.512 | 3.512 | 27,669 | -0.06(-1.68%) |
Nov 21, 2018 | 3.572 | 3.572 | 3.572 | 0 | +0.04(+1.21%) | |
Nov 20, 2018 | 3.597 | 3.657 | 3.512 | 3.529 | 55,797 | -0.10(-2.83%) |
Nov 19, 2018 | 3.683 | 3.692 | 3.597 | 3.632 | 36,527 | -0.04(-1.17%) |
Nov 16, 2018 | 3.683 | 3.854 | 3.606 | 3.675 | 84,759 | -0.19(-4.88%) |
Nov 15, 2018 | 3.735 | 3.889 | 3.606 | 3.863 | 108,169 | +0.15(+3.92%) |
Nov 14, 2018 | 3.692 | 3.793 | 3.633 | 3.717 | 49,455 | +0.02(+0.46%) |
Nov 13, 2018 | 3.641 | 3.751 | 3.617 | 3.700 | 94,055 | +0.05(+1.39%) |
Nov 12, 2018 | 3.802 | 3.895 | 3.650 | 3.650 | 33,082 | -0.11(-2.93%) |
Nov 09, 2018 | 3.836 | 3.836 | 3.684 | 3.760 | 251,540 | -0.02(-0.45%) |
Nov 08, 2018 | 3.861 | 3.895 | 3.734 | 3.777 | 70,681 | -0.09(-2.41%) |
Nov 07, 2018 | 3.912 | 4.065 | 3.836 | 3.870 | 107,163 | -0.05(-1.30%) |
Nov 06, 2018 | 3.802 | 3.954 | 3.800 | 3.921 | 99,857 | +0.16(+4.28%) |
Nov 05, 2018 | 3.785 | 3.794 | 3.751 | 3.760 | 57,795 | -0.01(-0.22%) |
Nov 02, 2018 | 3.768 | 3.853 | 3.734 | 3.768 | 95,065 | +0.04(+1.14%) |