Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.291 | 2.297 | 2.226 | 2.246 | 6,858,707 | -0.04(-1.76%) |
Dec 28, 2018 | 2.256 | 2.304 | 2.256 | 2.287 | 6,198,621 | +0.04(+1.66%) |
Dec 27, 2018 | 2.170 | 2.251 | 2.139 | 2.249 | 9,699,037 | -0.00(-0.07%) |
Dec 26, 2018 | 2.145 | 2.254 | 2.145 | 2.251 | 8,063,822 | +0.11(+5.37%) |
Dec 24, 2018 | 2.187 | 2.194 | 2.121 | 2.136 | 5,476,007 | +0.52(+32.02%) |
Dec 21, 2018 | 1.598 | 1.648 | 1.598 | 1.618 | 28,281,312 | +0.02(+1.46%) |
Dec 20, 2018 | 1.659 | 1.669 | 1.582 | 1.595 | 17,762,550 | -0.06(-3.87%) |
Dec 19, 2018 | 1.678 | 1.702 | 1.659 | 1.659 | 19,117,490 | -0.02(-0.99%) |
Dec 18, 2018 | 1.683 | 1.709 | 1.674 | 1.676 | 15,178,668 | +0.00(+0.07%) |
Dec 17, 2018 | 1.741 | 1.750 | 1.674 | 1.674 | 15,935,612 | -0.07(-3.75%) |
Dec 14, 2018 | 1.724 | 1.745 | 1.723 | 1.740 | 7,316,720 | +0.01(+0.64%) |
Dec 13, 2018 | 1.721 | 1.734 | 1.720 | 1.729 | 9,972,847 | +0.01(+0.32%) |
Dec 12, 2018 | 1.736 | 1.736 | 1.716 | 1.723 | 7,167,962 | -0.00(-0.26%) |
Dec 11, 2018 | 1.730 | 1.741 | 1.725 | 1.728 | 7,087,553 | +0.01(+0.39%) |
Dec 10, 2018 | 1.725 | 1.731 | 1.710 | 1.721 | 9,154,119 | -0.00(-0.13%) |
Dec 07, 2018 | 1.728 | 1.735 | 1.713 | 1.723 | 6,821,223 | -0.00(-0.19%) |
Dec 06, 2018 | 1.698 | 1.728 | 1.690 | 1.726 | 10,035,236 | +0.03(+1.69%) |
Dec 04, 2018 | 1.731 | 1.737 | 1.697 | 1.698 | 8,122,355 | -0.03(-1.73%) |
Dec 03, 2018 | 1.733 | 1.734 | 1.715 | 1.728 | 6,935,395 | +0.00(+0.00%) |
Nov 30, 2018 | 1.735 | 1.742 | 1.716 | 1.728 | 7,354,696 | -0.01(-0.57%) |
Nov 29, 2018 | 1.710 | 1.744 | 1.710 | 1.737 | 6,233,932 | +0.02(+1.29%) |
Nov 28, 2018 | 1.693 | 1.721 | 1.690 | 1.715 | 9,233,752 | +0.03(+1.77%) |
Nov 27, 2018 | 1.681 | 1.693 | 1.674 | 1.685 | 4,029,955 | +0.00(+0.20%) |
Nov 26, 2018 | 1.682 | 1.689 | 1.670 | 1.682 | 5,255,154 | +0.00(+0.07%) |
Nov 23, 2018 | 1.671 | 1.690 | 1.666 | 1.681 | 2,932,294 | +0.01(+0.40%) |
Nov 21, 2018 | 1.674 | 1.674 | 1.674 | 0 | +0.01(+0.60%) | |
Nov 20, 2018 | 1.683 | 1.691 | 1.659 | 1.664 | 8,276,411 | -0.02(-1.44%) |
Nov 19, 2018 | 1.698 | 1.705 | 1.681 | 1.689 | 5,940,459 | -0.01(-0.52%) |
Nov 16, 2018 | 1.669 | 1.699 | 1.663 | 1.698 | 7,003,870 | +0.02(+1.05%) |
Nov 15, 2018 | 1.682 | 1.684 | 1.664 | 1.680 | 8,657,854 | -0.01(-0.72%) |
Nov 14, 2018 | 1.703 | 1.704 | 1.688 | 1.692 | 6,370,990 | -0.00(-0.20%) |
Nov 13, 2018 | 1.690 | 1.709 | 1.681 | 1.695 | 6,074,098 | +0.01(+0.52%) |
Nov 12, 2018 | 1.701 | 1.719 | 1.687 | 1.687 | 7,512,541 | -0.01(-0.72%) |
Nov 09, 2018 | 1.669 | 1.700 | 1.669 | 1.699 | 7,567,181 | +0.03(+1.52%) |
Nov 08, 2018 | 1.678 | 1.698 | 1.653 | 1.673 | 11,250,732 | -0.01(-0.72%) |
Nov 07, 2018 | 1.694 | 1.700 | 1.671 | 1.685 | 6,580,681 | -0.00(-0.13%) |
Nov 06, 2018 | 1.687 | 1.694 | 1.673 | 1.688 | 4,870,492 | +0.00(+0.26%) |
Nov 05, 2018 | 1.676 | 1.687 | 1.672 | 1.683 | 6,658,468 | +0.01(+0.73%) |
Nov 02, 2018 | 1.674 | 1.681 | 1.656 | 1.671 | 9,641,397 | +0.00(+0.13%) |
Nov 01, 2018 | 1.669 | 1.671 | 1.651 | 1.669 | 7,951,653 | +0.00(+0.07%) |
Oct 31, 2018 | 1.676 | 1.679 | 1.657 | 1.668 | 12,991,591 | -0.00(-0.20%) |
Oct 30, 2018 | 1.660 | 1.681 | 1.650 | 1.671 | 6,677,456 | +0.01(+0.87%) |
Oct 29, 2018 | 1.656 | 1.674 | 1.639 | 1.657 | 8,504,774 | +0.01(+0.67%) |
Oct 26, 2018 | 1.664 | 1.669 | 1.631 | 1.646 | 7,521,972 | -0.02(-1.33%) |
Oct 25, 2018 | 1.646 | 1.668 | 1.627 | 1.668 | 9,531,728 | +0.03(+1.55%) |
Oct 24, 2018 | 1.626 | 1.661 | 1.624 | 1.642 | 7,975,180 | +0.02(+1.09%) |
Oct 23, 2018 | 1.625 | 1.636 | 1.609 | 1.625 | 6,085,753 | -0.01(-0.61%) |
Oct 22, 2018 | 1.639 | 1.652 | 1.632 | 1.635 | 4,661,940 | +0.00(+0.07%) |
Oct 19, 2018 | 1.630 | 1.642 | 1.626 | 1.633 | 4,520,959 | +0.00(+0.07%) |
Oct 18, 2018 | 1.652 | 1.657 | 1.628 | 1.632 | 4,784,694 | -0.02(-1.20%) |
Oct 17, 2018 | 1.653 | 1.662 | 1.643 | 1.652 | 5,406,542 | -0.00(-0.07%) |
Oct 16, 2018 | 1.633 | 1.657 | 1.622 | 1.653 | 8,811,557 | +0.02(+1.49%) |
Oct 15, 2018 | 1.611 | 1.645 | 1.610 | 1.629 | 4,746,392 | +0.02(+1.03%) |
Oct 12, 2018 | 1.648 | 1.648 | 1.607 | 1.612 | 7,682,013 | -0.02(-1.22%) |
Oct 11, 2018 | 1.656 | 1.662 | 1.628 | 1.632 | 12,316,883 | -0.03(-1.60%) |
Oct 10, 2018 | 1.676 | 1.693 | 1.659 | 1.659 | 9,243,463 | -0.02(-1.06%) |
Oct 09, 2018 | 1.680 | 1.690 | 1.677 | 1.677 | 10,998,933 | -0.01(-0.33%) |
Oct 08, 2018 | 1.672 | 1.686 | 1.671 | 1.682 | 6,578,203 | +0.01(+0.60%) |
Oct 05, 2018 | 1.688 | 1.692 | 1.664 | 1.672 | 10,724,619 | -0.01(-0.72%) |
Oct 04, 2018 | 1.715 | 1.719 | 1.681 | 1.684 | 9,041,692 | -0.04(-2.06%) |
Oct 03, 2018 | 1.733 | 1.740 | 1.713 | 1.720 | 9,545,906 | -0.01(-0.51%) |
Oct 02, 2018 | 1.725 | 1.741 | 1.725 | 1.729 | 5,816,512 | +0.00(+0.19%) |