Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.780 | 1.900 | 1.740 | 1.780 | 160,100 | -0.02(-1.11%) |
Dec 28, 2018 | 1.780 | 1.980 | 1.770 | 1.800 | 87,500 | +0.05(+2.86%) |
Dec 27, 2018 | 1.740 | 1.820 | 1.715 | 1.750 | 94,503 | -0.03(-1.69%) |
Dec 26, 2018 | 1.960 | 2.000 | 1.760 | 1.780 | 264,994 | -0.18(-9.18%) |
Dec 24, 2018 | 2.000 | 2.000 | 1.890 | 1.960 | 144,400 | -0.04(-2.00%) |
Dec 21, 2018 | 2.110 | 2.150 | 1.790 | 2.000 | 555,600 | -0.10(-4.76%) |
Dec 20, 2018 | 2.040 | 2.300 | 2.030 | 2.100 | 189,092 | +0.05(+2.44%) |
Dec 19, 2018 | 2.210 | 2.380 | 2.040 | 2.050 | 265,687 | -0.12(-5.53%) |
Dec 18, 2018 | 2.180 | 2.330 | 2.010 | 2.170 | 260,689 | -0.01(-0.46%) |
Dec 17, 2018 | 2.330 | 2.420 | 2.160 | 2.180 | 109,731 | -0.15(-6.44%) |
Dec 14, 2018 | 2.490 | 2.490 | 2.270 | 2.330 | 204,800 | -0.18(-7.17%) |
Dec 13, 2018 | 2.760 | 2.780 | 2.410 | 2.510 | 311,031 | -0.23(-8.39%) |
Dec 12, 2018 | 2.780 | 2.890 | 2.700 | 2.740 | 180,393 | -0.04(-1.44%) |
Dec 11, 2018 | 2.780 | 2.820 | 2.710 | 2.780 | 143,328 | +0.09(+3.35%) |
Dec 10, 2018 | 2.810 | 2.890 | 2.650 | 2.690 | 294,244 | -0.14(-4.95%) |
Dec 07, 2018 | 2.970 | 3.000 | 2.580 | 2.830 | 456,000 | -0.12(-4.07%) |
Dec 06, 2018 | 2.630 | 2.990 | 2.500 | 2.950 | 1,164,732 | +0.35(+13.46%) |
Dec 04, 2018 | 2.570 | 2.620 | 2.520 | 2.600 | 111,100 | +0.04(+1.36%) |
Dec 03, 2018 | 2.500 | 2.600 | 2.500 | 2.565 | 132,670 | +0.00(+0.20%) |
Nov 30, 2018 | 2.480 | 2.560 | 2.480 | 2.560 | 46,200 | +0.08(+3.23%) |
Nov 29, 2018 | 2.400 | 2.558 | 2.378 | 2.480 | 99,195 | +0.08(+3.33%) |
Nov 28, 2018 | 2.310 | 2.450 | 2.170 | 2.400 | 123,393 | +0.10(+4.35%) |
Nov 27, 2018 | 2.410 | 2.440 | 2.290 | 2.300 | 92,843 | -0.14(-5.74%) |
Nov 26, 2018 | 2.620 | 2.620 | 2.360 | 2.440 | 98,899 | -0.19(-7.22%) |
Nov 23, 2018 | 2.470 | 2.630 | 2.470 | 2.630 | 73,000 | +0.14(+5.62%) |
Nov 21, 2018 | 2.490 | 2.490 | 2.490 | 0 | +0.09(+3.75%) | |
Nov 20, 2018 | 2.520 | 2.600 | 2.363 | 2.400 | 109,655 | -0.16(-6.25%) |
Nov 19, 2018 | 2.530 | 2.590 | 2.460 | 2.560 | 32,538 | +0.02(+0.79%) |
Nov 16, 2018 | 2.340 | 2.570 | 2.340 | 2.540 | 137,400 | +0.19(+8.09%) |
Nov 15, 2018 | 2.320 | 2.388 | 2.260 | 2.350 | 68,874 | +0.02(+0.86%) |
Nov 14, 2018 | 2.460 | 2.460 | 2.280 | 2.330 | 144,325 | -0.10(-4.12%) |
Nov 13, 2018 | 2.570 | 2.570 | 2.360 | 2.430 | 96,199 | -0.03(-1.22%) |
Nov 12, 2018 | 2.540 | 2.540 | 2.280 | 2.460 | 130,165 | -0.10(-3.91%) |
Nov 09, 2018 | 2.500 | 2.600 | 2.370 | 2.560 | 190,000 | -0.06(-2.29%) |
Nov 08, 2018 | 2.600 | 2.646 | 2.570 | 2.620 | 169,384 | +0.01(+0.38%) |
Nov 07, 2018 | 2.580 | 2.640 | 2.580 | 2.610 | 93,296 | +0.04(+1.56%) |
Nov 06, 2018 | 2.600 | 2.640 | 2.490 | 2.570 | 108,753 | -0.04(-1.53%) |
Nov 05, 2018 | 2.520 | 2.620 | 2.450 | 2.610 | 250,560 | +0.07(+2.76%) |
Nov 02, 2018 | 2.380 | 2.560 | 2.380 | 2.540 | 622,600 | +0.16(+6.72%) |
Nov 01, 2018 | 2.140 | 2.430 | 2.120 | 2.380 | 436,662 | +0.22(+10.19%) |
Oct 31, 2018 | 2.500 | 2.500 | 2.140 | 2.160 | 1,258,285 | -0.02(-0.92%) |
Oct 30, 2018 | 2.110 | 2.240 | 2.060 | 2.180 | 170,905 | +0.06(+2.83%) |
Oct 29, 2018 | 2.370 | 2.392 | 2.080 | 2.120 | 246,455 | -0.23(-9.79%) |
Oct 26, 2018 | 2.260 | 2.425 | 2.121 | 2.350 | 158,100 | +0.05(+2.17%) |
Oct 25, 2018 | 2.150 | 2.400 | 2.001 | 2.300 | 407,936 | +0.26(+12.75%) |
Oct 24, 2018 | 2.490 | 2.510 | 2.010 | 2.040 | 732,643 | -0.45(-18.07%) |
Oct 23, 2018 | 2.390 | 2.520 | 2.310 | 2.490 | 234,864 | +0.06(+2.47%) |
Oct 22, 2018 | 2.540 | 2.560 | 2.410 | 2.430 | 216,955 | -0.08(-3.19%) |
Oct 19, 2018 | 2.500 | 2.600 | 2.350 | 2.510 | 753,200 | +0.03(+1.21%) |
Oct 18, 2018 | 2.470 | 2.550 | 2.420 | 2.480 | 300,923 | -0.01(-0.40%) |
Oct 17, 2018 | 2.520 | 2.650 | 2.440 | 2.490 | 346,331 | -0.04(-1.58%) |
Oct 16, 2018 | 2.510 | 2.620 | 2.460 | 2.530 | 512,162 | +0.03(+1.40%) |
Oct 15, 2018 | 2.570 | 2.597 | 2.440 | 2.495 | 388,928 | -0.05(-2.16%) |
Oct 12, 2018 | 2.610 | 2.610 | 2.460 | 2.550 | 332,600 | +0.00(+0.00%) |
Oct 11, 2018 | 2.600 | 2.640 | 2.460 | 2.550 | 398,917 | -0.04(-1.54%) |
Oct 10, 2018 | 2.600 | 2.670 | 2.550 | 2.590 | 297,557 | -0.01(-0.38%) |
Oct 09, 2018 | 2.700 | 2.700 | 2.560 | 2.600 | 625,238 | -0.02(-0.76%) |
Oct 08, 2018 | 2.650 | 2.750 | 2.520 | 2.620 | 445,135 | -0.04(-1.50%) |
Oct 05, 2018 | 2.860 | 2.890 | 2.580 | 2.660 | 4,999,800 | -1.52(-36.36%) |
Oct 04, 2018 | 4.260 | 4.420 | 4.140 | 4.180 | 52,843 | -0.07(-1.65%) |
Oct 03, 2018 | 4.300 | 4.438 | 4.050 | 4.250 | 392,460 | -0.04(-0.93%) |
Oct 02, 2018 | 4.600 | 4.711 | 4.260 | 4.290 | 125,863 | -0.34(-7.34%) |