Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.673 | 2.793 | 2.591 | 2.660 | 3,462 | +0.01(+0.42%) |
Jan 30, 2019 | 2.660 | 2.673 | 2.561 | 2.649 | 2,560 | +0.04(+1.45%) |
Jan 29, 2019 | 2.660 | 2.772 | 2.499 | 2.611 | 6,334 | -0.05(-1.84%) |
Jan 28, 2019 | 2.689 | 2.794 | 2.641 | 2.660 | 5,225 | -0.03(-1.30%) |
Jan 25, 2019 | 2.611 | 2.793 | 2.611 | 2.695 | 3,528 | +0.07(+2.67%) |
Jan 24, 2019 | 2.520 | 2.800 | 2.520 | 2.625 | 1,805 | +0.10(+3.91%) |
Jan 23, 2019 | 2.796 | 2.796 | 2.520 | 2.526 | 12,808 | -0.27(-9.64%) |
Jan 22, 2019 | 2.870 | 2.870 | 2.730 | 2.796 | 15,954 | -0.04(-1.38%) |
Jan 18, 2019 | 2.786 | 2.870 | 2.681 | 2.835 | 14,142 | +0.10(+3.85%) |
Jan 17, 2019 | 2.752 | 2.796 | 2.450 | 2.730 | 32,257 | +0.11(+4.14%) |
Jan 16, 2019 | 2.450 | 2.793 | 2.450 | 2.622 | 12,304 | +0.17(+7.00%) |
Jan 15, 2019 | 2.450 | 2.450 | 2.310 | 2.450 | 6,211 | -0.01(-0.23%) |
Jan 14, 2019 | 2.399 | 2.520 | 2.399 | 2.456 | 4,699 | +0.08(+3.18%) |
Jan 11, 2019 | 2.380 | 2.520 | 2.380 | 2.380 | 10,028 | -0.11(-4.60%) |
Jan 10, 2019 | 2.545 | 2.555 | 2.450 | 2.495 | 9,142 | -0.03(-1.25%) |
Jan 09, 2019 | 2.518 | 2.590 | 2.338 | 2.526 | 16,805 | -0.03(-1.04%) |
Jan 08, 2019 | 2.590 | 2.590 | 2.251 | 2.553 | 10,132 | -0.03(-1.17%) |
Jan 07, 2019 | 2.485 | 2.729 | 2.310 | 2.583 | 9,215 | +0.13(+5.43%) |
Jan 04, 2019 | 2.100 | 2.520 | 2.030 | 2.450 | 16,571 | +0.49(+25.00%) |
Jan 03, 2019 | 1.897 | 2.240 | 1.897 | 1.960 | 10,049 | -0.14(-6.67%) |
Jan 02, 2019 | 1.890 | 2.113 | 1.821 | 2.100 | 15,339 | +0.27(+14.50%) |
Dec 31, 2018 | 1.855 | 2.149 | 1.736 | 1.834 | 30,528 | -0.13(-6.43%) |
Dec 28, 2018 | 1.820 | 1.960 | 1.750 | 1.960 | 25,642 | +0.19(+10.89%) |
Dec 27, 2018 | 1.835 | 2.091 | 1.768 | 1.768 | 22,366 | -0.12(-6.48%) |
Dec 26, 2018 | 1.897 | 2.100 | 1.722 | 1.890 | 78,849 | -0.07(-3.57%) |
Dec 24, 2018 | 2.170 | 2.170 | 1.960 | 1.960 | 23,957 | -0.21(-9.68%) |
Dec 21, 2018 | 2.170 | 2.380 | 2.100 | 2.170 | 12,028 | +0.07(+3.33%) |
Dec 20, 2018 | 2.170 | 2.236 | 2.100 | 2.100 | 7,499 | -0.14(-6.25%) |
Dec 19, 2018 | 2.240 | 2.292 | 2.170 | 2.240 | 12,150 | +0.00(+0.00%) |
Dec 18, 2018 | 2.240 | 2.380 | 2.240 | 2.240 | 5,707 | -0.06(-2.44%) |
Dec 17, 2018 | 2.345 | 2.471 | 2.240 | 2.296 | 9,418 | -0.08(-3.53%) |
Dec 14, 2018 | 2.415 | 2.478 | 2.317 | 2.380 | 7,157 | -0.13(-5.03%) |
Dec 13, 2018 | 2.323 | 2.506 | 2.311 | 2.506 | 4,376 | +0.16(+6.87%) |
Dec 12, 2018 | 2.310 | 2.366 | 2.310 | 2.345 | 12,366 | +0.04(+1.52%) |
Dec 11, 2018 | 2.303 | 2.412 | 2.303 | 2.310 | 7,595 | -0.03(-1.20%) |
Dec 10, 2018 | 2.471 | 2.579 | 2.170 | 2.338 | 48,567 | -0.13(-5.38%) |
Dec 07, 2018 | 2.485 | 2.499 | 2.240 | 2.471 | 3,585 | +0.02(+0.86%) |
Dec 06, 2018 | 2.534 | 2.716 | 2.450 | 2.450 | 6,952 | -0.08(-3.31%) |
Dec 04, 2018 | 2.590 | 2.730 | 2.485 | 2.534 | 11,271 | -0.06(-2.16%) |
Dec 03, 2018 | 2.660 | 2.660 | 2.450 | 2.590 | 12,123 | -0.14(-5.13%) |
Nov 30, 2018 | 2.800 | 2.870 | 2.660 | 2.730 | 2,242 | +0.01(+0.52%) |
Nov 29, 2018 | 2.699 | 2.801 | 2.657 | 2.716 | 9,256 | +0.06(+2.11%) |
Nov 28, 2018 | 2.660 | 2.793 | 2.660 | 2.660 | 11,870 | -0.01(-0.26%) |
Nov 27, 2018 | 2.657 | 2.778 | 2.657 | 2.667 | 7,642 | -0.06(-2.31%) |
Nov 26, 2018 | 3.010 | 3.010 | 2.660 | 2.730 | 20,037 | -0.14(-4.88%) |
Nov 23, 2018 | 3.115 | 3.115 | 2.730 | 2.870 | 10,428 | +0.04(+1.23%) |
Nov 21, 2018 | 2.835 | 2.835 | 2.835 | 0 | -0.28(-8.95%) | |
Nov 20, 2018 | 2.936 | 3.114 | 2.835 | 3.114 | 2,777 | +0.20(+6.72%) |
Nov 19, 2018 | 2.870 | 2.926 | 2.836 | 2.918 | 7,292 | +0.08(+2.91%) |
Nov 16, 2018 | 2.821 | 2.968 | 2.821 | 2.835 | 3,028 | +0.02(+0.75%) |
Nov 15, 2018 | 3.003 | 3.010 | 2.730 | 2.814 | 22,212 | -0.20(-6.51%) |
Nov 14, 2018 | 2.905 | 3.139 | 2.905 | 3.010 | 8,333 | +0.03(+0.87%) |
Nov 13, 2018 | 3.220 | 3.360 | 2.836 | 2.984 | 6,806 | -0.30(-9.26%) |
Nov 12, 2018 | 3.321 | 3.500 | 3.150 | 3.289 | 8,609 | -0.00(-0.04%) |
Nov 09, 2018 | 3.430 | 3.500 | 3.150 | 3.290 | 25,214 | -0.29(-8.10%) |
Nov 08, 2018 | 2.947 | 3.850 | 2.925 | 3.580 | 98,628 | +0.65(+22.02%) |
Nov 07, 2018 | 2.975 | 3.290 | 2.905 | 2.934 | 43,588 | +0.13(+4.75%) |
Nov 06, 2018 | 2.800 | 2.940 | 2.786 | 2.801 | 11,517 | +0.13(+5.01%) |
Nov 05, 2018 | 2.704 | 2.800 | 2.667 | 2.667 | 4,446 | -0.08(-2.81%) |
Nov 02, 2018 | 2.765 | 3.010 | 2.681 | 2.744 | 38,442 | -0.06(-2.00%) |