Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.033 | 2.047 | 1.987 | 2.038 | 3,389,716 | +0.02(+1.14%) |
Dec 28, 2018 | 1.992 | 2.027 | 1.975 | 2.015 | 6,514,830 | +0.04(+2.22%) |
Dec 27, 2018 | 1.938 | 1.972 | 1.921 | 1.972 | 4,939,230 | +0.06(+2.96%) |
Dec 26, 2018 | 1.887 | 1.915 | 1.870 | 1.915 | 5,424,378 | +0.05(+2.74%) |
Dec 24, 2018 | 1.881 | 1.904 | 1.853 | 1.864 | 2,468,814 | -0.05(-2.66%) |
Dec 21, 2018 | 1.989 | 2.003 | 1.897 | 1.915 | 9,085,740 | -0.07(-3.70%) |
Dec 20, 2018 | 1.977 | 2.023 | 1.932 | 1.989 | 15,465,371 | +0.13(+7.01%) |
Dec 19, 2018 | 1.864 | 1.921 | 1.847 | 1.858 | 11,419,339 | +0.03(+1.86%) |
Dec 18, 2018 | 1.824 | 1.847 | 1.802 | 1.824 | 6,364,259 | +0.04(+2.22%) |
Dec 17, 2018 | 1.841 | 1.844 | 1.773 | 1.785 | 5,598,992 | -0.06(-3.37%) |
Dec 14, 2018 | 1.824 | 1.864 | 1.819 | 1.847 | 4,305,731 | +0.01(+0.31%) |
Dec 13, 2018 | 1.819 | 1.847 | 1.807 | 1.841 | 5,739,287 | +0.02(+0.93%) |
Dec 12, 2018 | 1.802 | 1.864 | 1.802 | 1.824 | 7,641,403 | +0.07(+3.87%) |
Dec 11, 2018 | 1.756 | 1.779 | 1.734 | 1.756 | 5,088,526 | +0.03(+1.97%) |
Dec 10, 2018 | 1.734 | 1.751 | 1.711 | 1.722 | 4,912,722 | -0.02(-1.30%) |
Dec 07, 2018 | 1.779 | 1.796 | 1.731 | 1.745 | 12,999,094 | -0.03(-1.60%) |
Dec 06, 2018 | 1.739 | 1.785 | 1.705 | 1.773 | 7,716,950 | -0.03(-1.88%) |
Dec 04, 2018 | 1.847 | 1.858 | 1.796 | 1.807 | 8,269,744 | -0.02(-1.24%) |
Dec 03, 2018 | 1.870 | 1.870 | 1.819 | 1.830 | 12,361,409 | +0.00(+0.00%) |
Nov 30, 2018 | 1.853 | 1.853 | 1.813 | 1.830 | 6,401,938 | -0.02(-0.92%) |
Nov 29, 2018 | 1.819 | 1.847 | 1.816 | 1.847 | 5,419,752 | +0.05(+2.52%) |
Nov 28, 2018 | 1.813 | 1.824 | 1.768 | 1.802 | 9,675,269 | +0.02(+0.95%) |
Nov 27, 2018 | 1.734 | 1.813 | 1.717 | 1.785 | 7,700,661 | +0.08(+4.65%) |
Nov 26, 2018 | 1.790 | 1.796 | 1.694 | 1.705 | 7,786,762 | -0.08(-4.75%) |
Nov 23, 2018 | 1.796 | 1.802 | 1.762 | 1.790 | 6,741,716 | +0.07(+4.29%) |
Nov 21, 2018 | 1.717 | 1.717 | 1.717 | 0 | +0.04(+2.36%) | |
Nov 20, 2018 | 1.717 | 1.717 | 1.677 | 1.677 | 4,017,268 | -0.06(-3.58%) |
Nov 19, 2018 | 1.734 | 1.751 | 1.705 | 1.739 | 4,477,867 | -0.01(-0.32%) |
Nov 16, 2018 | 1.734 | 1.773 | 1.717 | 1.745 | 11,663,813 | +0.05(+2.67%) |
Nov 15, 2018 | 1.694 | 1.722 | 1.671 | 1.700 | 5,186,080 | +0.02(+1.35%) |
Nov 14, 2018 | 1.677 | 1.688 | 1.637 | 1.677 | 9,209,320 | +0.02(+1.02%) |
Nov 13, 2018 | 1.688 | 1.700 | 1.637 | 1.660 | 6,085,363 | -0.02(-1.01%) |
Nov 12, 2018 | 1.688 | 1.728 | 1.666 | 1.677 | 6,253,887 | -0.01(-0.34%) |
Nov 09, 2018 | 1.671 | 1.697 | 1.623 | 1.683 | 7,900,313 | +0.01(+0.68%) |
Nov 08, 2018 | 1.728 | 1.756 | 1.646 | 1.671 | 8,846,889 | -0.06(-3.59%) |
Nov 07, 2018 | 1.745 | 1.756 | 1.688 | 1.734 | 7,220,691 | +0.02(+0.99%) |
Nov 06, 2018 | 1.728 | 1.745 | 1.700 | 1.717 | 4,886,290 | -0.01(-0.66%) |
Nov 05, 2018 | 1.745 | 1.762 | 1.717 | 1.728 | 8,940,174 | +0.01(+0.66%) |
Nov 02, 2018 | 1.683 | 1.728 | 1.663 | 1.717 | 6,674,290 | +0.05(+2.71%) |
Nov 01, 2018 | 1.683 | 1.688 | 1.637 | 1.671 | 10,130,964 | +0.03(+1.72%) |
Oct 31, 2018 | 1.705 | 1.711 | 1.632 | 1.643 | 14,372,302 | -0.06(-3.33%) |
Oct 30, 2018 | 1.643 | 1.728 | 1.626 | 1.700 | 11,302,810 | +0.01(+0.33%) |
Oct 29, 2018 | 1.830 | 1.849 | 1.671 | 1.694 | 35,027,460 | -0.16(-8.84%) |
Oct 26, 2018 | 1.717 | 1.864 | 1.705 | 1.858 | 43,387,384 | +0.16(+9.70%) |
Oct 25, 2018 | 1.581 | 1.704 | 1.575 | 1.694 | 17,062,856 | +0.13(+8.33%) |
Oct 24, 2018 | 1.615 | 1.626 | 1.552 | 1.564 | 10,348,470 | -0.05(-2.82%) |
Oct 23, 2018 | 1.569 | 1.609 | 1.550 | 1.609 | 10,793,001 | +0.01(+0.71%) |
Oct 22, 2018 | 1.603 | 1.620 | 1.581 | 1.598 | 8,686,857 | +0.01(+0.71%) |
Oct 19, 2018 | 1.581 | 1.598 | 1.513 | 1.586 | 20,478,966 | +0.03(+1.82%) |
Oct 18, 2018 | 1.581 | 1.601 | 1.552 | 1.558 | 16,502,838 | -0.05(-2.83%) |
Oct 17, 2018 | 1.513 | 1.626 | 1.513 | 1.603 | 14,590,019 | +0.02(+1.07%) |
Oct 16, 2018 | 1.586 | 1.598 | 1.564 | 1.586 | 10,392,461 | +0.05(+3.32%) |
Oct 15, 2018 | 1.581 | 1.609 | 1.530 | 1.535 | 22,956,154 | -0.08(-4.91%) |
Oct 12, 2018 | 1.524 | 1.626 | 1.521 | 1.615 | 12,433,387 | +0.12(+7.95%) |
Oct 11, 2018 | 1.490 | 1.524 | 1.462 | 1.496 | 17,639,838 | +0.04(+2.72%) |
Oct 10, 2018 | 1.496 | 1.507 | 1.439 | 1.456 | 24,704,162 | -0.12(-7.55%) |
Oct 09, 2018 | 1.490 | 1.581 | 1.465 | 1.575 | 35,514,996 | +0.08(+5.30%) |
Oct 08, 2018 | 1.581 | 1.581 | 1.439 | 1.496 | 52,486,556 | +0.26(+21.10%) |
Oct 05, 2018 | 1.229 | 1.252 | 1.204 | 1.235 | 20,893,406 | +0.09(+7.92%) |
Oct 04, 2018 | 1.122 | 1.161 | 1.099 | 1.144 | 8,122,891 | +0.02(+2.02%) |
Oct 03, 2018 | 1.161 | 1.161 | 1.096 | 1.122 | 16,444,636 | +0.07(+6.45%) |
Oct 02, 2018 | 1.025 | 1.065 | 1.014 | 1.054 | 9,579,753 | +0.08(+8.77%) |