Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.250 | 3.360 | 3.150 | 3.150 | 1,950 | -0.13(-3.96%) |
Jan 30, 2019 | 3.050 | 3.280 | 3.050 | 3.280 | 18,772 | +0.27(+8.97%) |
Jan 29, 2019 | 3.150 | 3.270 | 3.002 | 3.010 | 4,112 | +0.00(+0.00%) |
Jan 28, 2019 | 2.930 | 3.180 | 2.900 | 3.010 | 10,907 | +0.01(+0.33%) |
Jan 25, 2019 | 3.000 | 3.220 | 2.890 | 3.000 | 8,200 | +0.00(+0.00%) |
Jan 24, 2019 | 2.960 | 3.110 | 2.830 | 3.000 | 6,626 | +0.10(+3.45%) |
Jan 23, 2019 | 3.100 | 3.140 | 2.900 | 2.900 | 3,555 | -0.18(-5.84%) |
Jan 22, 2019 | 3.190 | 3.250 | 2.890 | 3.080 | 23,939 | -0.17(-5.23%) |
Jan 18, 2019 | 3.160 | 3.340 | 3.020 | 3.250 | 6,000 | +0.08(+2.52%) |
Jan 17, 2019 | 3.210 | 3.280 | 3.056 | 3.170 | 10,996 | -0.02(-0.63%) |
Jan 16, 2019 | 2.810 | 3.226 | 2.810 | 3.190 | 21,454 | +0.29(+10.00%) |
Jan 15, 2019 | 3.180 | 3.320 | 2.900 | 2.900 | 12,754 | -0.30(-9.38%) |
Jan 14, 2019 | 3.050 | 3.220 | 2.870 | 3.200 | 7,085 | +0.00(+0.00%) |
Jan 11, 2019 | 3.330 | 3.340 | 3.130 | 3.200 | 4,000 | -0.16(-4.76%) |
Jan 10, 2019 | 3.540 | 3.550 | 3.130 | 3.360 | 3,585 | -0.23(-6.41%) |
Jan 09, 2019 | 3.400 | 3.590 | 3.230 | 3.590 | 7,688 | +0.23(+6.85%) |
Jan 08, 2019 | 3.660 | 3.660 | 3.260 | 3.360 | 6,220 | -0.30(-8.20%) |
Jan 07, 2019 | 3.500 | 3.680 | 3.385 | 3.660 | 30,678 | +0.17(+4.87%) |
Jan 04, 2019 | 3.150 | 3.490 | 3.100 | 3.490 | 58,000 | +0.53(+17.91%) |
Jan 03, 2019 | 3.000 | 3.286 | 2.890 | 2.960 | 8,290 | -0.03(-1.00%) |
Jan 02, 2019 | 2.500 | 3.000 | 2.380 | 2.990 | 24,726 | +0.57(+23.55%) |
Dec 31, 2018 | 2.550 | 2.650 | 2.420 | 2.420 | 70,700 | -0.16(-6.20%) |
Dec 28, 2018 | 2.480 | 2.740 | 2.480 | 2.580 | 23,200 | +0.12(+4.88%) |
Dec 27, 2018 | 2.500 | 2.620 | 2.450 | 2.460 | 51,998 | -0.11(-4.28%) |
Dec 26, 2018 | 2.430 | 2.790 | 2.430 | 2.570 | 50,595 | +0.07(+2.80%) |
Dec 24, 2018 | 2.680 | 2.680 | 2.500 | 2.500 | 25,200 | -0.06(-2.34%) |
Dec 21, 2018 | 2.740 | 2.770 | 2.550 | 2.560 | 16,600 | -0.05(-1.92%) |
Dec 20, 2018 | 2.880 | 2.950 | 2.600 | 2.610 | 18,653 | -0.20(-7.12%) |
Dec 19, 2018 | 2.880 | 2.910 | 2.800 | 2.810 | 12,616 | +0.03(+1.08%) |
Dec 18, 2018 | 2.670 | 2.890 | 2.670 | 2.780 | 20,151 | +0.02(+0.72%) |
Dec 17, 2018 | 3.010 | 3.030 | 2.750 | 2.760 | 40,173 | -0.27(-8.91%) |
Dec 14, 2018 | 3.060 | 3.190 | 3.015 | 3.030 | 41,600 | -0.08(-2.57%) |
Dec 13, 2018 | 3.060 | 3.110 | 2.900 | 3.110 | 18,941 | +0.03(+0.97%) |
Dec 12, 2018 | 3.340 | 3.346 | 2.927 | 3.080 | 40,744 | -0.26(-7.78%) |
Dec 11, 2018 | 2.870 | 3.800 | 2.870 | 3.340 | 183,196 | +0.46(+15.97%) |
Dec 10, 2018 | 2.840 | 2.910 | 2.703 | 2.880 | 57,424 | +0.08(+2.86%) |
Dec 07, 2018 | 2.970 | 3.150 | 2.800 | 2.800 | 34,300 | -0.15(-5.08%) |
Dec 06, 2018 | 2.990 | 3.120 | 2.860 | 2.950 | 24,025 | -0.05(-1.67%) |
Dec 04, 2018 | 3.100 | 3.140 | 2.990 | 3.000 | 15,600 | -0.16(-5.06%) |
Dec 03, 2018 | 3.331 | 3.331 | 3.160 | 3.160 | 6,441 | -0.09(-2.77%) |
Nov 30, 2018 | 3.330 | 3.500 | 3.210 | 3.250 | 48,800 | -0.17(-4.97%) |
Nov 29, 2018 | 3.520 | 3.560 | 3.310 | 3.420 | 15,021 | +0.02(+0.59%) |
Nov 28, 2018 | 3.560 | 3.560 | 3.400 | 3.400 | 34,259 | -0.15(-4.23%) |
Nov 27, 2018 | 3.850 | 3.880 | 3.540 | 3.550 | 31,557 | -0.29(-7.55%) |
Nov 26, 2018 | 3.560 | 4.000 | 3.560 | 3.840 | 26,874 | +0.29(+8.17%) |
Nov 23, 2018 | 3.940 | 3.950 | 3.500 | 3.550 | 10,700 | -0.36(-9.21%) |
Nov 21, 2018 | 3.910 | 3.910 | 3.910 | 0 | -0.07(-1.76%) | |
Nov 20, 2018 | 4.490 | 4.500 | 3.950 | 3.980 | 22,820 | -0.57(-12.53%) |
Nov 19, 2018 | 4.490 | 4.570 | 4.490 | 4.550 | 6,588 | +0.11(+2.48%) |
Nov 16, 2018 | 4.890 | 4.890 | 4.340 | 4.440 | 119,700 | -0.44(-9.02%) |
Nov 15, 2018 | 5.200 | 5.210 | 4.800 | 4.880 | 11,113 | -0.21(-4.13%) |
Nov 14, 2018 | 5.250 | 5.250 | 5.036 | 5.090 | 7,692 | -0.16(-3.05%) |
Nov 13, 2018 | 5.240 | 5.440 | 4.790 | 5.250 | 22,265 | -0.04(-0.76%) |
Nov 12, 2018 | 5.850 | 5.919 | 5.160 | 5.290 | 49,698 | -0.55(-9.42%) |
Nov 09, 2018 | 5.900 | 6.000 | 5.830 | 5.840 | 22,100 | -0.06(-1.02%) |
Nov 08, 2018 | 5.680 | 6.200 | 5.680 | 5.900 | 70,311 | +0.18(+3.15%) |
Nov 07, 2018 | 5.760 | 5.770 | 5.592 | 5.720 | 2,439 | -0.03(-0.52%) |
Nov 06, 2018 | 5.680 | 5.850 | 5.680 | 5.750 | 13,370 | +0.05(+0.88%) |
Nov 05, 2018 | 5.780 | 5.790 | 5.700 | 5.700 | 2,265 | +0.10(+1.79%) |
Nov 02, 2018 | 5.660 | 5.910 | 5.600 | 5.600 | 20,400 | +0.12(+2.19%) |