Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.390 | 2.650 | 2.110 | 2.350 | 110,100 | -0.06(-2.49%) |
Dec 28, 2018 | 2.140 | 2.550 | 2.030 | 2.410 | 160,200 | +0.26(+12.09%) |
Dec 27, 2018 | 2.050 | 2.310 | 2.050 | 2.150 | 175,624 | +0.00(+0.00%) |
Dec 26, 2018 | 2.180 | 2.400 | 1.940 | 2.150 | 190,569 | -0.04(-1.83%) |
Dec 24, 2018 | 2.130 | 2.240 | 2.090 | 2.190 | 52,400 | +0.09(+4.29%) |
Dec 21, 2018 | 2.300 | 2.300 | 2.000 | 2.100 | 523,900 | -0.20(-8.70%) |
Dec 20, 2018 | 2.170 | 2.430 | 2.170 | 2.300 | 262,989 | -0.06(-2.54%) |
Dec 19, 2018 | 2.530 | 2.600 | 2.330 | 2.360 | 324,588 | -0.19(-7.45%) |
Dec 18, 2018 | 2.750 | 2.760 | 2.530 | 2.550 | 200,298 | -0.20(-7.27%) |
Dec 17, 2018 | 2.780 | 3.050 | 2.700 | 2.750 | 142,111 | -0.03(-1.08%) |
Dec 14, 2018 | 2.930 | 2.980 | 2.750 | 2.780 | 492,800 | -0.20(-6.71%) |
Dec 13, 2018 | 2.980 | 3.030 | 2.933 | 2.980 | 35,012 | -0.02(-0.67%) |
Dec 12, 2018 | 3.030 | 3.050 | 2.910 | 3.000 | 99,816 | +0.00(+0.00%) |
Dec 11, 2018 | 3.110 | 3.180 | 2.960 | 3.000 | 34,438 | -0.08(-2.60%) |
Dec 10, 2018 | 3.340 | 3.440 | 3.040 | 3.080 | 84,761 | -0.25(-7.51%) |
Dec 07, 2018 | 3.530 | 3.680 | 3.230 | 3.330 | 81,900 | -0.20(-5.67%) |
Dec 06, 2018 | 3.700 | 3.700 | 3.410 | 3.530 | 126,265 | -0.13(-3.55%) |
Dec 04, 2018 | 3.630 | 3.840 | 3.365 | 3.660 | 124,200 | +0.04(+1.10%) |
Dec 03, 2018 | 3.570 | 3.663 | 3.300 | 3.620 | 138,057 | -0.02(-0.55%) |
Nov 30, 2018 | 3.250 | 3.690 | 3.050 | 3.640 | 745,600 | +0.41(+12.69%) |
Nov 29, 2018 | 3.640 | 3.640 | 3.170 | 3.230 | 63,765 | -0.03(-0.92%) |
Nov 28, 2018 | 3.230 | 3.665 | 3.160 | 3.260 | 73,764 | +0.07(+2.19%) |
Nov 27, 2018 | 3.470 | 3.499 | 3.150 | 3.190 | 76,535 | -0.18(-5.34%) |
Nov 26, 2018 | 3.498 | 3.498 | 3.290 | 3.370 | 58,989 | +0.00(+0.00%) |
Nov 23, 2018 | 3.550 | 3.622 | 3.315 | 3.370 | 131,800 | -0.19(-5.34%) |
Nov 21, 2018 | 3.560 | 3.560 | 3.560 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 3.610 | 3.830 | 3.520 | 3.560 | 124,951 | -0.12(-3.26%) |
Nov 19, 2018 | 3.800 | 3.840 | 3.550 | 3.680 | 90,412 | -0.20(-5.15%) |
Nov 16, 2018 | 3.830 | 3.990 | 3.830 | 3.880 | 61,500 | +0.00(+0.00%) |
Nov 15, 2018 | 3.910 | 3.920 | 3.730 | 3.880 | 153,370 | +0.01(+0.26%) |
Nov 14, 2018 | 3.880 | 4.040 | 3.800 | 3.870 | 74,350 | -0.01(-0.26%) |
Nov 13, 2018 | 4.120 | 4.120 | 3.820 | 3.880 | 40,441 | -0.18(-4.43%) |
Nov 12, 2018 | 3.950 | 4.200 | 3.830 | 4.060 | 66,611 | +0.02(+0.50%) |
Nov 09, 2018 | 4.150 | 4.150 | 3.980 | 4.040 | 29,400 | -0.09(-2.18%) |
Nov 08, 2018 | 4.090 | 4.319 | 4.080 | 4.130 | 58,924 | -0.05(-1.20%) |
Nov 07, 2018 | 4.170 | 4.310 | 4.070 | 4.180 | 14,431 | +0.02(+0.48%) |
Nov 06, 2018 | 4.440 | 4.440 | 4.140 | 4.160 | 65,336 | -0.12(-2.80%) |
Nov 05, 2018 | 4.310 | 4.360 | 4.080 | 4.280 | 97,311 | +0.05(+1.18%) |
Nov 02, 2018 | 4.210 | 4.440 | 4.140 | 4.230 | 48,400 | +0.11(+2.67%) |
Nov 01, 2018 | 3.940 | 4.271 | 3.940 | 4.120 | 46,800 | +0.19(+4.83%) |
Oct 31, 2018 | 3.920 | 3.980 | 3.610 | 3.930 | 101,253 | +0.03(+0.77%) |
Oct 30, 2018 | 3.750 | 3.950 | 3.510 | 3.900 | 100,687 | +0.11(+2.90%) |
Oct 29, 2018 | 3.720 | 3.810 | 3.400 | 3.790 | 82,779 | +0.12(+3.27%) |
Oct 26, 2018 | 3.800 | 3.860 | 3.650 | 3.670 | 35,100 | -0.14(-3.67%) |
Oct 25, 2018 | 3.790 | 3.900 | 3.740 | 3.810 | 50,322 | +0.04(+1.06%) |
Oct 24, 2018 | 3.790 | 3.880 | 3.700 | 3.770 | 49,085 | -0.03(-0.79%) |
Oct 23, 2018 | 3.790 | 3.830 | 3.360 | 3.800 | 173,334 | +0.03(+0.80%) |
Oct 22, 2018 | 3.850 | 3.920 | 3.710 | 3.770 | 89,857 | -0.15(-3.70%) |
Oct 19, 2018 | 3.960 | 4.260 | 3.879 | 3.915 | 83,900 | -0.04(-1.14%) |
Oct 18, 2018 | 4.030 | 4.110 | 3.850 | 3.960 | 82,860 | -0.05(-1.25%) |
Oct 17, 2018 | 4.040 | 4.140 | 3.940 | 4.010 | 27,559 | +0.01(+0.25%) |
Oct 16, 2018 | 4.010 | 4.120 | 3.980 | 4.000 | 20,528 | -0.01(-0.25%) |
Oct 15, 2018 | 4.010 | 4.100 | 3.900 | 4.010 | 71,598 | +0.02(+0.50%) |
Oct 12, 2018 | 4.160 | 4.160 | 3.960 | 3.990 | 73,600 | -0.15(-3.62%) |
Oct 11, 2018 | 4.100 | 4.532 | 4.000 | 4.140 | 80,265 | +0.04(+0.98%) |
Oct 10, 2018 | 4.260 | 4.290 | 4.100 | 4.100 | 54,189 | -0.15(-3.53%) |
Oct 09, 2018 | 4.280 | 4.450 | 4.100 | 4.250 | 99,491 | -0.04(-0.93%) |
Oct 08, 2018 | 4.350 | 4.350 | 4.060 | 4.290 | 121,092 | -0.05(-1.15%) |
Oct 05, 2018 | 4.480 | 4.613 | 4.295 | 4.340 | 53,300 | -0.16(-3.56%) |
Oct 04, 2018 | 4.740 | 4.950 | 4.460 | 4.500 | 208,053 | +0.08(+1.81%) |
Oct 03, 2018 | 4.160 | 4.440 | 4.160 | 4.420 | 51,377 | +0.27(+6.51%) |
Oct 02, 2018 | 4.440 | 4.440 | 4.110 | 4.150 | 68,329 | -0.28(-6.32%) |