Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.330 | 2.440 | 2.190 | 2.230 | 172,300 | -0.12(-5.11%) |
Dec 28, 2018 | 2.300 | 2.440 | 2.260 | 2.350 | 154,300 | +0.02(+0.86%) |
Dec 27, 2018 | 2.450 | 2.500 | 2.330 | 2.330 | 111,669 | -0.12(-4.90%) |
Dec 26, 2018 | 2.540 | 2.540 | 2.410 | 2.450 | 135,586 | -0.08(-3.16%) |
Dec 24, 2018 | 2.520 | 2.570 | 2.490 | 2.530 | 47,700 | -0.08(-3.07%) |
Dec 21, 2018 | 2.900 | 2.900 | 2.540 | 2.610 | 172,700 | -0.28(-9.69%) |
Dec 20, 2018 | 3.030 | 3.050 | 2.850 | 2.890 | 113,667 | -0.21(-6.77%) |
Dec 19, 2018 | 3.020 | 3.130 | 2.960 | 3.100 | 135,246 | +0.04(+1.31%) |
Dec 18, 2018 | 2.830 | 3.060 | 2.830 | 3.060 | 233,347 | +0.21(+7.37%) |
Dec 17, 2018 | 2.780 | 2.890 | 2.650 | 2.850 | 91,893 | +0.04(+1.42%) |
Dec 14, 2018 | 2.770 | 2.810 | 2.670 | 2.810 | 57,900 | +0.03(+1.08%) |
Dec 13, 2018 | 2.900 | 2.990 | 2.760 | 2.780 | 113,040 | -0.05(-1.77%) |
Dec 12, 2018 | 2.820 | 2.850 | 2.750 | 2.830 | 67,018 | +0.03(+1.07%) |
Dec 11, 2018 | 2.930 | 3.020 | 2.740 | 2.800 | 53,779 | -0.13(-4.44%) |
Dec 10, 2018 | 2.920 | 3.125 | 2.860 | 2.930 | 124,842 | -0.06(-2.01%) |
Dec 07, 2018 | 2.560 | 3.370 | 2.550 | 2.990 | 863,600 | +0.45(+17.72%) |
Dec 06, 2018 | 2.660 | 2.660 | 2.520 | 2.540 | 79,543 | -0.06(-2.31%) |
Dec 04, 2018 | 2.700 | 2.840 | 2.580 | 2.600 | 114,200 | -0.10(-3.70%) |
Dec 03, 2018 | 2.880 | 2.880 | 2.700 | 2.700 | 38,392 | -0.13(-4.59%) |
Nov 30, 2018 | 2.840 | 2.910 | 2.760 | 2.830 | 27,900 | +0.00(+0.00%) |
Nov 29, 2018 | 2.990 | 3.020 | 2.560 | 2.830 | 107,675 | -0.08(-2.75%) |
Nov 28, 2018 | 2.670 | 3.200 | 2.657 | 2.910 | 137,476 | +0.25(+9.40%) |
Nov 27, 2018 | 2.770 | 2.860 | 2.561 | 2.660 | 154,900 | -0.24(-8.28%) |
Nov 26, 2018 | 3.000 | 3.095 | 2.860 | 2.900 | 87,104 | -0.12(-3.97%) |
Nov 23, 2018 | 3.100 | 3.120 | 3.020 | 3.020 | 17,400 | -0.10(-3.21%) |
Nov 21, 2018 | 3.120 | 3.120 | 3.120 | 0 | +0.08(+2.63%) | |
Nov 20, 2018 | 3.040 | 3.150 | 3.000 | 3.040 | 44,196 | -0.01(-0.33%) |
Nov 19, 2018 | 3.200 | 3.229 | 3.010 | 3.050 | 50,244 | -0.16(-4.98%) |
Nov 16, 2018 | 3.350 | 3.410 | 3.160 | 3.210 | 44,800 | -0.13(-3.89%) |
Nov 15, 2018 | 3.200 | 3.440 | 3.160 | 3.340 | 74,756 | +0.15(+4.70%) |
Nov 14, 2018 | 3.360 | 3.360 | 3.170 | 3.190 | 107,474 | -0.14(-4.20%) |
Nov 13, 2018 | 3.420 | 3.440 | 3.270 | 3.330 | 119,239 | -0.10(-2.92%) |
Nov 12, 2018 | 3.660 | 3.660 | 3.390 | 3.430 | 68,454 | -0.22(-6.03%) |
Nov 09, 2018 | 3.970 | 3.970 | 3.610 | 3.650 | 90,600 | -0.33(-8.29%) |
Nov 08, 2018 | 4.040 | 4.050 | 3.900 | 3.980 | 82,324 | +0.03(+0.76%) |
Nov 07, 2018 | 3.960 | 4.020 | 3.900 | 3.950 | 48,618 | -0.03(-0.75%) |
Nov 06, 2018 | 3.990 | 4.110 | 3.939 | 3.980 | 91,049 | -0.06(-1.49%) |
Nov 05, 2018 | 3.970 | 4.250 | 3.850 | 4.040 | 106,637 | -0.04(-0.98%) |
Nov 02, 2018 | 3.420 | 4.280 | 3.420 | 4.080 | 354,100 | +0.67(+19.65%) |
Nov 01, 2018 | 3.450 | 3.610 | 3.350 | 3.410 | 117,602 | -0.06(-1.73%) |
Oct 31, 2018 | 3.510 | 3.650 | 3.400 | 3.470 | 108,529 | -0.09(-2.53%) |
Oct 30, 2018 | 3.490 | 3.650 | 3.450 | 3.560 | 46,996 | +0.11(+3.19%) |
Oct 29, 2018 | 3.560 | 3.632 | 3.400 | 3.450 | 67,788 | -0.08(-2.27%) |
Oct 26, 2018 | 3.620 | 3.620 | 3.530 | 3.530 | 36,900 | -0.09(-2.49%) |
Oct 25, 2018 | 3.700 | 3.930 | 3.610 | 3.620 | 76,434 | -0.07(-1.90%) |
Oct 24, 2018 | 3.829 | 3.940 | 3.690 | 3.690 | 51,600 | -0.11(-2.89%) |
Oct 23, 2018 | 3.800 | 3.830 | 3.690 | 3.800 | 85,351 | -0.02(-0.52%) |
Oct 22, 2018 | 4.110 | 4.171 | 3.820 | 3.820 | 73,998 | -0.28(-6.83%) |
Oct 19, 2018 | 4.340 | 4.490 | 4.000 | 4.100 | 150,800 | -0.23(-5.31%) |
Oct 18, 2018 | 4.530 | 4.560 | 4.330 | 4.330 | 55,210 | -0.21(-4.63%) |
Oct 17, 2018 | 4.570 | 4.680 | 4.423 | 4.540 | 50,130 | -0.06(-1.30%) |
Oct 16, 2018 | 4.620 | 4.690 | 4.451 | 4.600 | 45,988 | -0.01(-0.22%) |
Oct 15, 2018 | 4.740 | 4.750 | 4.600 | 4.610 | 45,185 | -0.13(-2.74%) |
Oct 12, 2018 | 4.580 | 4.740 | 4.500 | 4.740 | 59,600 | +0.19(+4.18%) |
Oct 11, 2018 | 4.390 | 4.620 | 4.390 | 4.550 | 50,686 | +0.12(+2.71%) |
Oct 10, 2018 | 4.440 | 4.500 | 4.330 | 4.430 | 57,057 | -0.02(-0.45%) |
Oct 09, 2018 | 4.380 | 4.560 | 4.380 | 4.450 | 64,938 | +0.04(+0.91%) |
Oct 08, 2018 | 4.260 | 4.490 | 4.260 | 4.410 | 75,713 | +0.08(+1.73%) |
Oct 05, 2018 | 4.460 | 4.480 | 4.325 | 4.335 | 65,800 | -0.05(-1.25%) |
Oct 04, 2018 | 4.600 | 4.600 | 4.380 | 4.390 | 33,257 | -0.24(-5.18%) |
Oct 03, 2018 | 4.360 | 4.640 | 4.340 | 4.630 | 93,265 | +0.27(+6.19%) |
Oct 02, 2018 | 4.310 | 4.550 | 4.250 | 4.360 | 52,526 | +0.03(+0.69%) |