Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.960 | 2.100 | 1.950 | 2.080 | 610,200 | +0.17(+8.68%) |
Dec 28, 2018 | 1.760 | 1.980 | 1.640 | 1.914 | 588,100 | +0.28(+17.41%) |
Dec 27, 2018 | 1.670 | 1.780 | 1.630 | 1.630 | 214,209 | -0.10(-5.78%) |
Dec 26, 2018 | 1.630 | 1.790 | 1.630 | 1.730 | 256,753 | +0.12(+7.45%) |
Dec 24, 2018 | 1.650 | 1.650 | 1.480 | 1.610 | 298,900 | +0.01(+0.69%) |
Dec 21, 2018 | 1.850 | 1.850 | 1.597 | 1.599 | 416,300 | -0.15(-8.63%) |
Dec 20, 2018 | 1.970 | 2.000 | 1.740 | 1.750 | 541,722 | -0.22(-11.17%) |
Dec 19, 2018 | 2.000 | 2.019 | 1.960 | 1.970 | 143,510 | -0.01(-0.51%) |
Dec 18, 2018 | 1.960 | 2.048 | 1.933 | 1.980 | 207,138 | +0.03(+1.54%) |
Dec 17, 2018 | 2.035 | 2.080 | 1.950 | 1.950 | 304,161 | -0.08(-3.94%) |
Dec 14, 2018 | 1.960 | 2.100 | 1.950 | 2.030 | 165,700 | +0.03(+1.50%) |
Dec 13, 2018 | 2.080 | 2.130 | 1.950 | 2.000 | 256,009 | -0.06(-2.91%) |
Dec 12, 2018 | 2.110 | 2.130 | 2.050 | 2.060 | 220,909 | -0.02(-0.96%) |
Dec 11, 2018 | 2.070 | 2.150 | 2.030 | 2.080 | 216,129 | +0.04(+1.96%) |
Dec 10, 2018 | 2.115 | 2.210 | 2.000 | 2.040 | 379,742 | -0.03(-1.45%) |
Dec 07, 2018 | 2.086 | 2.220 | 2.000 | 2.070 | 495,200 | +0.15(+7.96%) |
Dec 06, 2018 | 1.850 | 2.060 | 1.690 | 1.917 | 912,865 | -0.06(-2.97%) |
Dec 04, 2018 | 2.150 | 2.180 | 1.920 | 1.976 | 521,800 | -0.17(-8.06%) |
Dec 03, 2018 | 2.345 | 2.350 | 2.110 | 2.149 | 583,493 | -0.15(-6.32%) |
Nov 30, 2018 | 2.461 | 2.478 | 2.250 | 2.294 | 614,100 | -0.15(-6.14%) |
Nov 29, 2018 | 2.670 | 2.680 | 2.445 | 2.445 | 485,357 | -0.22(-8.10%) |
Nov 28, 2018 | 2.595 | 2.670 | 2.544 | 2.660 | 452,617 | +0.08(+3.10%) |
Nov 27, 2018 | 2.715 | 2.740 | 2.510 | 2.580 | 343,974 | -0.02(-0.82%) |
Nov 26, 2018 | 2.820 | 2.907 | 2.591 | 2.601 | 293,455 | -0.22(-7.76%) |
Nov 23, 2018 | 2.818 | 2.879 | 2.732 | 2.820 | 130,700 | -0.13(-4.34%) |
Nov 21, 2018 | 2.948 | 2.948 | 2.948 | 0 | +0.27(+10.00%) | |
Nov 20, 2018 | 2.800 | 2.820 | 2.520 | 2.680 | 727,090 | -0.16(-5.63%) |
Nov 19, 2018 | 2.970 | 3.090 | 2.800 | 2.840 | 268,381 | -0.16(-5.27%) |
Nov 16, 2018 | 3.195 | 3.256 | 2.970 | 2.998 | 353,600 | -0.17(-5.43%) |
Nov 15, 2018 | 2.936 | 3.210 | 2.890 | 3.170 | 337,390 | +0.22(+7.49%) |
Nov 14, 2018 | 3.130 | 3.130 | 2.800 | 2.949 | 622,818 | -0.07(-2.35%) |
Nov 13, 2018 | 3.340 | 3.350 | 3.000 | 3.020 | 453,562 | -0.24(-7.25%) |
Nov 12, 2018 | 3.500 | 3.510 | 3.233 | 3.256 | 375,693 | -0.06(-1.92%) |
Nov 09, 2018 | 3.790 | 3.890 | 3.300 | 3.320 | 939,600 | -0.60(-15.32%) |
Nov 08, 2018 | 3.888 | 4.008 | 3.877 | 3.920 | 1,306,991 | +0.04(+1.03%) |
Nov 07, 2018 | 3.758 | 3.980 | 3.610 | 3.880 | 1,050,533 | +0.27(+7.48%) |
Nov 06, 2018 | 3.577 | 3.800 | 3.500 | 3.610 | 847,068 | +0.06(+1.69%) |
Nov 05, 2018 | 3.268 | 3.580 | 3.120 | 3.550 | 793,535 | +0.31(+9.57%) |
Nov 02, 2018 | 3.080 | 3.279 | 3.050 | 3.240 | 457,300 | +0.19(+6.23%) |
Nov 01, 2018 | 2.994 | 3.146 | 2.780 | 3.050 | 482,459 | +0.09(+3.04%) |
Oct 31, 2018 | 2.690 | 3.019 | 2.560 | 2.960 | 372,363 | +0.38(+14.73%) |
Oct 30, 2018 | 2.386 | 2.712 | 2.365 | 2.580 | 311,164 | +0.00(+0.00%) |
Oct 29, 2018 | 3.015 | 3.030 | 2.440 | 2.580 | 598,075 | -0.35(-11.94%) |
Oct 26, 2018 | 2.750 | 3.110 | 2.680 | 2.930 | 639,600 | +0.11(+3.89%) |
Oct 25, 2018 | 2.570 | 2.830 | 2.510 | 2.820 | 499,729 | +0.29(+11.55%) |
Oct 24, 2018 | 2.680 | 2.880 | 2.480 | 2.528 | 552,290 | -0.08(-2.95%) |
Oct 23, 2018 | 2.289 | 2.780 | 2.180 | 2.605 | 934,609 | +0.01(+0.21%) |
Oct 22, 2018 | 2.980 | 2.980 | 2.470 | 2.599 | 749,677 | -0.41(-13.64%) |
Oct 19, 2018 | 3.380 | 3.410 | 2.860 | 3.010 | 824,200 | -0.37(-10.95%) |
Oct 18, 2018 | 3.499 | 3.570 | 3.380 | 3.380 | 297,293 | -0.12(-3.52%) |
Oct 17, 2018 | 3.460 | 3.645 | 3.300 | 3.503 | 467,104 | -0.20(-5.31%) |
Oct 16, 2018 | 4.005 | 4.060 | 3.500 | 3.700 | 576,877 | -0.22(-5.61%) |
Oct 15, 2018 | 3.853 | 3.940 | 3.800 | 3.920 | 474,820 | +0.18(+4.73%) |
Oct 12, 2018 | 3.690 | 3.829 | 3.625 | 3.743 | 212,600 | +0.11(+3.11%) |
Oct 11, 2018 | 3.720 | 3.750 | 3.550 | 3.630 | 241,506 | -0.11(-2.94%) |
Oct 10, 2018 | 3.790 | 3.840 | 3.600 | 3.740 | 268,438 | +0.04(+1.08%) |
Oct 09, 2018 | 3.710 | 3.750 | 3.640 | 3.700 | 168,402 | -0.01(-0.26%) |
Oct 08, 2018 | 3.680 | 3.720 | 3.600 | 3.710 | 118,475 | +0.03(+0.82%) |
Oct 05, 2018 | 3.718 | 3.800 | 3.630 | 3.680 | 140,400 | -0.10(-2.62%) |
Oct 04, 2018 | 3.870 | 3.900 | 3.690 | 3.779 | 266,106 | -0.10(-2.60%) |
Oct 03, 2018 | 3.844 | 3.930 | 3.750 | 3.880 | 321,056 | -0.01(-0.26%) |
Oct 02, 2018 | 3.890 | 3.896 | 3.750 | 3.890 | 407,656 | +0.03(+0.78%) |