Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.270 | 2.470 | 2.260 | 2.420 | 234,603 | +0.12(+5.22%) |
Jan 30, 2019 | 2.300 | 2.410 | 2.220 | 2.300 | 149,178 | +0.04(+1.77%) |
Jan 29, 2019 | 2.220 | 2.340 | 2.020 | 2.260 | 294,168 | +0.04(+1.80%) |
Jan 28, 2019 | 2.370 | 2.400 | 2.200 | 2.220 | 192,091 | -0.16(-6.72%) |
Jan 25, 2019 | 2.310 | 2.505 | 2.310 | 2.380 | 137,600 | +0.11(+4.85%) |
Jan 24, 2019 | 2.530 | 2.530 | 2.240 | 2.270 | 215,959 | -0.24(-9.56%) |
Jan 23, 2019 | 2.520 | 2.600 | 2.490 | 2.510 | 149,212 | +0.05(+2.03%) |
Jan 22, 2019 | 2.770 | 2.790 | 2.450 | 2.460 | 293,790 | -0.31(-11.19%) |
Jan 18, 2019 | 2.670 | 2.780 | 2.630 | 2.770 | 189,400 | +0.11(+4.14%) |
Jan 17, 2019 | 2.740 | 2.780 | 2.600 | 2.660 | 159,354 | -0.11(-3.97%) |
Jan 16, 2019 | 2.840 | 2.930 | 2.750 | 2.770 | 127,054 | -0.04(-1.42%) |
Jan 15, 2019 | 2.940 | 3.320 | 2.610 | 2.810 | 658,902 | -0.12(-4.10%) |
Jan 14, 2019 | 2.410 | 2.970 | 2.263 | 2.930 | 1,029,329 | +0.49(+20.08%) |
Jan 11, 2019 | 2.210 | 2.460 | 2.150 | 2.440 | 337,400 | +0.19(+8.44%) |
Jan 10, 2019 | 2.400 | 2.470 | 2.140 | 2.250 | 287,125 | -0.17(-7.02%) |
Jan 09, 2019 | 2.240 | 2.590 | 2.240 | 2.420 | 330,828 | +0.17(+7.56%) |
Jan 08, 2019 | 2.320 | 2.490 | 2.090 | 2.250 | 547,478 | -0.02(-0.88%) |
Jan 07, 2019 | 1.860 | 2.350 | 1.860 | 2.270 | 410,782 | +0.41(+22.04%) |
Jan 04, 2019 | 1.640 | 2.100 | 1.640 | 1.860 | 576,600 | +0.28(+17.72%) |
Jan 03, 2019 | 1.610 | 1.675 | 1.570 | 1.580 | 147,054 | -0.05(-3.07%) |
Jan 02, 2019 | 1.400 | 1.760 | 1.330 | 1.630 | 379,927 | +0.23(+16.43%) |
Dec 31, 2018 | 1.450 | 1.510 | 1.390 | 1.400 | 519,300 | -0.01(-0.71%) |
Dec 28, 2018 | 1.480 | 1.530 | 1.400 | 1.410 | 403,000 | -0.08(-5.37%) |
Dec 27, 2018 | 1.680 | 1.710 | 1.490 | 1.490 | 263,394 | -0.18(-10.78%) |
Dec 26, 2018 | 1.550 | 1.700 | 1.530 | 1.670 | 240,748 | +0.15(+9.87%) |
Dec 24, 2018 | 1.610 | 1.610 | 1.520 | 1.520 | 156,200 | -0.04(-2.56%) |
Dec 21, 2018 | 1.630 | 1.630 | 1.550 | 1.560 | 264,500 | -0.07(-4.29%) |
Dec 20, 2018 | 1.790 | 1.795 | 1.630 | 1.630 | 391,381 | -0.15(-8.43%) |
Dec 19, 2018 | 1.980 | 1.980 | 1.770 | 1.780 | 376,857 | -0.18(-9.18%) |
Dec 18, 2018 | 2.000 | 2.020 | 1.950 | 1.960 | 181,939 | -0.01(-0.51%) |
Dec 17, 2018 | 2.180 | 2.180 | 1.930 | 1.970 | 334,006 | -0.19(-8.80%) |
Dec 14, 2018 | 2.360 | 2.400 | 2.130 | 2.160 | 283,400 | -0.21(-8.86%) |
Dec 13, 2018 | 2.420 | 2.431 | 2.270 | 2.370 | 256,962 | -0.04(-1.66%) |
Dec 12, 2018 | 2.760 | 2.830 | 2.400 | 2.410 | 416,029 | -0.33(-12.04%) |
Dec 11, 2018 | 2.300 | 2.750 | 2.250 | 2.740 | 964,704 | +0.48(+21.24%) |
Dec 10, 2018 | 2.130 | 2.310 | 2.130 | 2.260 | 285,525 | +0.11(+5.12%) |
Dec 07, 2018 | 2.030 | 2.230 | 2.000 | 2.150 | 507,800 | +0.12(+5.91%) |
Dec 06, 2018 | 2.120 | 2.120 | 1.920 | 2.030 | 791,918 | -0.08(-3.79%) |
Dec 04, 2018 | 2.330 | 2.360 | 2.080 | 2.110 | 289,200 | -0.21(-9.05%) |
Dec 03, 2018 | 2.160 | 2.350 | 2.060 | 2.320 | 410,989 | +0.35(+17.77%) |
Nov 30, 2018 | 2.000 | 2.100 | 1.950 | 1.970 | 253,900 | -0.03(-1.50%) |
Nov 29, 2018 | 2.240 | 2.270 | 1.990 | 2.000 | 487,621 | -0.05(-2.44%) |
Nov 28, 2018 | 2.000 | 2.070 | 1.933 | 2.050 | 405,616 | +0.05(+2.50%) |
Nov 27, 2018 | 1.990 | 2.010 | 1.940 | 2.000 | 247,338 | +0.01(+0.50%) |
Nov 26, 2018 | 2.000 | 2.050 | 1.950 | 1.990 | 472,398 | -0.01(-0.50%) |
Nov 23, 2018 | 2.000 | 2.240 | 1.980 | 2.000 | 427,000 | +0.00(+0.00%) |
Nov 21, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.07(+3.63%) | |
Nov 20, 2018 | 1.970 | 1.990 | 1.700 | 1.930 | 575,147 | -0.04(-2.03%) |
Nov 19, 2018 | 2.010 | 2.030 | 1.960 | 1.970 | 705,284 | -0.02(-1.01%) |
Nov 16, 2018 | 2.360 | 2.400 | 1.890 | 1.990 | 881,300 | -0.37(-15.68%) |
Nov 15, 2018 | 2.310 | 2.410 | 2.310 | 2.360 | 355,368 | +0.03(+1.29%) |
Nov 14, 2018 | 2.450 | 2.490 | 2.310 | 2.330 | 279,458 | -0.11(-4.51%) |
Nov 13, 2018 | 2.790 | 2.820 | 2.160 | 2.440 | 1,127,887 | -0.32(-11.59%) |
Nov 12, 2018 | 3.000 | 3.000 | 2.670 | 2.760 | 474,759 | -0.23(-7.69%) |
Nov 09, 2018 | 2.970 | 3.030 | 2.865 | 2.990 | 524,800 | -0.01(-0.33%) |
Nov 08, 2018 | 3.000 | 3.130 | 2.680 | 3.000 | 821,359 | +0.01(+0.33%) |
Nov 07, 2018 | 3.260 | 3.640 | 2.970 | 2.990 | 1,325,740 | +0.03(+1.01%) |
Nov 06, 2018 | 3.770 | 3.940 | 2.800 | 2.960 | 2,919,842 | -2.35(-44.26%) |
Nov 05, 2018 | 5.750 | 5.850 | 5.240 | 5.310 | 272,960 | -0.44(-7.65%) |
Nov 02, 2018 | 5.990 | 6.100 | 5.750 | 5.750 | 200,400 | -0.27(-4.49%) |