Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.400 | 2.490 | 2.370 | 2.440 | 28,784 | -0.04(-1.61%) |
Jan 30, 2019 | 2.480 | 2.532 | 2.330 | 2.480 | 33,567 | -0.04(-1.59%) |
Jan 29, 2019 | 2.500 | 2.590 | 2.500 | 2.520 | 32,397 | -0.02(-0.79%) |
Jan 28, 2019 | 2.550 | 2.550 | 2.400 | 2.540 | 41,274 | -0.03(-1.17%) |
Jan 25, 2019 | 2.550 | 2.590 | 2.510 | 2.570 | 8,400 | +0.01(+0.39%) |
Jan 24, 2019 | 2.520 | 2.570 | 2.501 | 2.560 | 12,762 | +0.02(+0.73%) |
Jan 23, 2019 | 2.570 | 2.670 | 2.540 | 2.542 | 23,015 | -0.04(-1.49%) |
Jan 22, 2019 | 2.620 | 2.620 | 2.500 | 2.580 | 100,493 | -0.12(-4.44%) |
Jan 18, 2019 | 2.800 | 2.850 | 2.660 | 2.700 | 53,800 | -0.07(-2.53%) |
Jan 17, 2019 | 2.750 | 2.880 | 2.685 | 2.770 | 33,479 | -0.01(-0.36%) |
Jan 16, 2019 | 3.090 | 3.140 | 2.680 | 2.780 | 69,736 | -0.33(-10.61%) |
Jan 15, 2019 | 3.160 | 3.250 | 3.000 | 3.110 | 49,597 | -0.05(-1.58%) |
Jan 14, 2019 | 3.230 | 3.400 | 3.140 | 3.160 | 21,020 | -0.10(-3.07%) |
Jan 11, 2019 | 3.380 | 3.430 | 3.240 | 3.260 | 32,900 | -0.07(-2.10%) |
Jan 10, 2019 | 3.130 | 3.333 | 3.120 | 3.330 | 31,441 | +0.20(+6.39%) |
Jan 09, 2019 | 3.250 | 3.250 | 3.130 | 3.130 | 27,452 | -0.11(-3.40%) |
Jan 08, 2019 | 3.370 | 3.460 | 3.150 | 3.240 | 74,585 | -0.06(-1.82%) |
Jan 07, 2019 | 3.130 | 3.350 | 3.120 | 3.300 | 81,783 | +0.18(+5.77%) |
Jan 04, 2019 | 3.520 | 3.650 | 3.120 | 3.120 | 119,700 | -0.38(-10.86%) |
Jan 03, 2019 | 3.130 | 3.560 | 3.000 | 3.500 | 66,410 | +0.30(+9.44%) |
Jan 02, 2019 | 2.740 | 3.372 | 2.740 | 3.198 | 50,091 | +0.50(+18.44%) |
Dec 31, 2018 | 2.600 | 2.900 | 2.500 | 2.700 | 72,910 | +0.00(+0.00%) |
Dec 28, 2018 | 2.900 | 2.900 | 2.600 | 2.700 | 114,620 | -0.20(-6.90%) |
Dec 27, 2018 | 2.800 | 3.100 | 2.600 | 2.900 | 87,152 | +0.04(+1.58%) |
Dec 26, 2018 | 2.728 | 3.199 | 2.682 | 2.855 | 135,200 | +0.15(+5.74%) |
Dec 24, 2018 | 2.100 | 2.900 | 2.100 | 2.700 | 100,260 | +0.50(+22.73%) |
Dec 21, 2018 | 2.100 | 2.300 | 2.000 | 2.200 | 282,400 | +0.11(+5.47%) |
Dec 20, 2018 | 2.400 | 2.577 | 2.046 | 2.086 | 98,397 | -0.38(-15.48%) |
Dec 19, 2018 | 2.350 | 2.883 | 2.350 | 2.468 | 54,897 | +0.14(+5.83%) |
Dec 18, 2018 | 2.500 | 2.600 | 2.287 | 2.332 | 128,243 | -0.27(-10.31%) |
Dec 17, 2018 | 2.890 | 2.965 | 2.500 | 2.600 | 55,733 | -0.20(-7.14%) |
Dec 14, 2018 | 2.700 | 2.900 | 2.700 | 2.800 | 24,440 | -0.00(-0.07%) |
Dec 13, 2018 | 2.800 | 2.999 | 2.710 | 2.802 | 42,291 | -0.07(-2.61%) |
Dec 12, 2018 | 2.848 | 2.950 | 2.710 | 2.877 | 26,941 | -0.09(-3.00%) |
Dec 11, 2018 | 3.100 | 3.299 | 2.955 | 2.966 | 30,560 | -0.06(-1.89%) |
Dec 10, 2018 | 3.000 | 3.368 | 2.950 | 3.023 | 73,558 | -0.48(-13.63%) |
Dec 07, 2018 | 2.500 | 3.900 | 2.500 | 3.500 | 147,050 | +0.95(+37.25%) |
Dec 06, 2018 | 2.500 | 2.700 | 2.500 | 2.550 | 40,607 | -0.05(-1.92%) |
Dec 04, 2018 | 2.700 | 2.850 | 2.520 | 2.600 | 105,760 | -0.09(-3.31%) |
Dec 03, 2018 | 3.000 | 3.248 | 2.680 | 2.689 | 89,559 | -0.26(-8.85%) |
Nov 30, 2018 | 3.500 | 3.550 | 2.700 | 2.950 | 82,460 | -0.55(-15.71%) |
Nov 29, 2018 | 3.500 | 3.600 | 3.118 | 3.500 | 160,470 | -0.06(-1.82%) |
Nov 28, 2018 | 3.630 | 3.850 | 3.624 | 3.565 | 31,752 | -0.22(-5.71%) |
Nov 27, 2018 | 3.922 | 4.040 | 3.600 | 3.781 | 72,737 | -0.12(-3.10%) |
Nov 26, 2018 | 4.600 | 4.680 | 3.689 | 3.902 | 125,873 | -0.20(-4.83%) |
Nov 23, 2018 | 4.200 | 4.200 | 3.800 | 4.100 | 35,060 | +0.10(+2.47%) |
Nov 21, 2018 | 4.001 | 4.001 | 4.001 | 0 | +0.20(+5.29%) | |
Nov 20, 2018 | 4.300 | 4.500 | 3.800 | 3.800 | 103,094 | -0.40(-9.59%) |
Nov 19, 2018 | 4.700 | 4.830 | 4.101 | 4.203 | 52,844 | -0.40(-8.63%) |
Nov 16, 2018 | 4.700 | 4.800 | 4.400 | 4.600 | 61,800 | -0.31(-6.31%) |
Nov 15, 2018 | 4.926 | 5.100 | 4.629 | 4.910 | 13,244 | -0.19(-3.74%) |
Nov 14, 2018 | 4.810 | 5.400 | 4.800 | 5.101 | 20,095 | +0.29(+6.03%) |
Nov 13, 2018 | 5.200 | 5.239 | 4.800 | 4.811 | 56,582 | -0.09(-1.82%) |
Nov 12, 2018 | 5.200 | 5.500 | 4.800 | 4.900 | 34,893 | -0.45(-8.41%) |
Nov 09, 2018 | 5.600 | 5.600 | 5.300 | 5.350 | 33,740 | -0.20(-3.62%) |
Nov 08, 2018 | 5.601 | 5.689 | 5.400 | 5.551 | 17,193 | -0.05(-0.89%) |
Nov 07, 2018 | 5.700 | 5.800 | 5.183 | 5.601 | 40,472 | -0.20(-3.45%) |
Nov 06, 2018 | 5.620 | 6.069 | 5.500 | 5.801 | 28,402 | +0.20(+3.53%) |
Nov 05, 2018 | 5.521 | 5.989 | 5.521 | 5.603 | 28,241 | -0.40(-6.62%) |
Nov 02, 2018 | 6.300 | 6.300 | 5.650 | 6.000 | 59,280 | -0.28(-4.38%) |