Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.140 | 2.140 | 2.010 | 2.030 | 8,279,394 | -0.08(-3.79%) |
Jan 30, 2019 | 2.050 | 2.110 | 1.990 | 2.110 | 6,834,781 | +0.09(+4.46%) |
Jan 29, 2019 | 2.000 | 2.060 | 1.970 | 2.020 | 5,372,038 | +0.05(+2.54%) |
Jan 28, 2019 | 2.000 | 2.010 | 1.930 | 1.970 | 8,105,110 | -0.10(-4.83%) |
Jan 25, 2019 | 2.050 | 2.120 | 2.020 | 2.070 | 8,620,900 | +0.05(+2.48%) |
Jan 24, 2019 | 1.980 | 2.020 | 1.880 | 2.020 | 10,873,319 | +0.02(+1.00%) |
Jan 23, 2019 | 2.080 | 2.130 | 1.960 | 2.000 | 8,067,916 | -0.04(-1.96%) |
Jan 22, 2019 | 2.200 | 2.210 | 2.010 | 2.040 | 12,550,715 | -0.20(-8.93%) |
Jan 18, 2019 | 2.190 | 2.270 | 2.160 | 2.240 | 8,567,400 | +0.06(+2.75%) |
Jan 17, 2019 | 2.140 | 2.200 | 2.120 | 2.180 | 7,751,083 | +0.01(+0.46%) |
Jan 16, 2019 | 2.180 | 2.270 | 2.150 | 2.170 | 11,405,687 | -0.02(-0.91%) |
Jan 15, 2019 | 2.190 | 2.210 | 2.140 | 2.190 | 10,947,534 | +0.04(+1.86%) |
Jan 14, 2019 | 2.140 | 2.230 | 2.130 | 2.150 | 11,445,556 | -0.02(-0.92%) |
Jan 11, 2019 | 2.240 | 2.270 | 2.140 | 2.170 | 10,384,900 | -0.12(-5.24%) |
Jan 10, 2019 | 2.180 | 2.300 | 2.100 | 2.290 | 9,775,964 | +0.06(+2.69%) |
Jan 09, 2019 | 2.260 | 2.280 | 2.170 | 2.230 | 14,706,959 | +0.04(+1.83%) |
Jan 08, 2019 | 2.270 | 2.280 | 2.130 | 2.190 | 16,168,244 | -0.01(-0.45%) |
Jan 07, 2019 | 2.280 | 2.290 | 2.150 | 2.200 | 17,129,920 | +0.01(+0.46%) |
Jan 04, 2019 | 2.100 | 2.200 | 2.050 | 2.190 | 17,193,600 | +0.22(+11.17%) |
Jan 03, 2019 | 1.970 | 2.080 | 1.830 | 1.970 | 17,288,486 | +0.01(+0.51%) |
Jan 02, 2019 | 1.650 | 1.980 | 1.620 | 1.960 | 18,825,020 | +0.25(+14.62%) |
Dec 31, 2018 | 1.760 | 1.780 | 1.600 | 1.710 | 14,836,300 | -0.01(-0.58%) |
Dec 28, 2018 | 1.790 | 1.870 | 1.710 | 1.720 | 13,800,100 | -0.05(-2.82%) |
Dec 27, 2018 | 1.670 | 1.780 | 1.600 | 1.770 | 12,209,228 | +0.00(+0.00%) |
Dec 26, 2018 | 1.530 | 1.790 | 1.390 | 1.770 | 24,051,912 | +0.34(+23.78%) |
Dec 24, 2018 | 1.520 | 1.540 | 1.420 | 1.430 | 9,604,000 | -0.12(-7.74%) |
Dec 21, 2018 | 1.650 | 1.680 | 1.520 | 1.550 | 37,137,100 | -0.11(-6.63%) |
Dec 20, 2018 | 1.720 | 1.810 | 1.580 | 1.660 | 16,193,261 | -0.10(-5.68%) |
Dec 19, 2018 | 1.860 | 1.930 | 1.730 | 1.760 | 11,226,250 | -0.05(-2.76%) |
Dec 18, 2018 | 1.950 | 1.970 | 1.800 | 1.810 | 17,341,724 | -0.19(-9.50%) |
Dec 17, 2018 | 2.080 | 2.170 | 2.000 | 2.000 | 9,431,462 | -0.08(-3.85%) |
Dec 14, 2018 | 2.150 | 2.150 | 2.075 | 2.080 | 10,087,600 | -0.12(-5.45%) |
Dec 13, 2018 | 2.160 | 2.240 | 2.080 | 2.200 | 8,690,119 | +0.03(+1.38%) |
Dec 12, 2018 | 2.160 | 2.250 | 2.120 | 2.170 | 9,521,239 | +0.07(+3.33%) |
Dec 11, 2018 | 2.160 | 2.220 | 2.040 | 2.100 | 9,211,581 | +0.02(+0.96%) |
Dec 10, 2018 | 2.160 | 2.220 | 2.010 | 2.080 | 12,022,974 | -0.15(-6.73%) |
Dec 07, 2018 | 2.350 | 2.520 | 2.200 | 2.230 | 12,108,800 | +0.05(+2.29%) |
Dec 06, 2018 | 2.220 | 2.280 | 2.120 | 2.180 | 13,965,868 | -0.17(-7.23%) |
Dec 04, 2018 | 2.530 | 2.550 | 2.340 | 2.350 | 12,234,700 | -0.16(-6.37%) |
Dec 03, 2018 | 2.410 | 2.510 | 2.320 | 2.510 | 16,661,469 | +0.25(+11.06%) |
Nov 30, 2018 | 2.240 | 2.300 | 2.130 | 2.260 | 16,237,400 | -0.05(-2.16%) |
Nov 29, 2018 | 2.370 | 2.465 | 2.210 | 2.310 | 18,875,208 | -0.04(-1.70%) |
Nov 28, 2018 | 2.300 | 2.430 | 2.260 | 2.350 | 16,483,494 | +0.06(+2.62%) |
Nov 27, 2018 | 2.250 | 2.350 | 2.220 | 2.290 | 12,126,798 | +0.03(+1.33%) |
Nov 26, 2018 | 2.250 | 2.340 | 2.230 | 2.260 | 7,132,374 | +0.07(+3.20%) |
Nov 23, 2018 | 2.220 | 2.260 | 2.130 | 2.190 | 7,884,500 | -0.19(-7.98%) |
Nov 21, 2018 | 2.380 | 2.380 | 2.380 | 0 | +0.14(+6.25%) | |
Nov 20, 2018 | 2.320 | 2.370 | 2.140 | 2.240 | 17,355,344 | -0.21(-8.57%) |
Nov 19, 2018 | 2.580 | 2.580 | 2.390 | 2.450 | 13,289,409 | -0.13(-5.04%) |
Nov 16, 2018 | 2.670 | 2.750 | 2.560 | 2.580 | 15,145,900 | -0.08(-3.01%) |
Nov 15, 2018 | 2.720 | 2.750 | 2.620 | 2.660 | 14,320,095 | -0.07(-2.56%) |
Nov 14, 2018 | 2.750 | 2.900 | 2.680 | 2.730 | 24,055,414 | +0.13(+5.00%) |
Nov 13, 2018 | 2.750 | 2.880 | 2.590 | 2.600 | 24,469,498 | -0.22(-7.80%) |
Nov 12, 2018 | 3.100 | 3.130 | 2.810 | 2.820 | 13,500,512 | -0.13(-4.41%) |
Nov 09, 2018 | 2.810 | 2.980 | 2.630 | 2.950 | 21,554,700 | -0.04(-1.34%) |
Nov 08, 2018 | 3.300 | 3.320 | 2.910 | 2.990 | 21,494,126 | -0.23(-7.14%) |
Nov 07, 2018 | 3.360 | 3.370 | 3.100 | 3.220 | 13,162,660 | +0.03(+0.94%) |
Nov 06, 2018 | 3.510 | 3.570 | 3.170 | 3.190 | 17,463,348 | -0.34(-9.63%) |
Nov 05, 2018 | 3.340 | 3.590 | 3.330 | 3.530 | 14,831,966 | +0.26(+7.95%) |
Nov 02, 2018 | 3.390 | 3.450 | 3.240 | 3.270 | 11,325,700 | -0.10(-2.97%) |