Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.300 | 1.350 | 1.150 | 1.180 | 551,300 | -0.12(-9.23%) |
Dec 28, 2018 | 1.200 | 1.300 | 1.150 | 1.300 | 377,800 | +0.10(+8.33%) |
Dec 27, 2018 | 1.120 | 1.200 | 1.100 | 1.200 | 313,508 | +0.08(+7.14%) |
Dec 26, 2018 | 1.200 | 1.200 | 1.090 | 1.120 | 641,018 | +0.03(+2.75%) |
Dec 24, 2018 | 1.200 | 1.210 | 1.070 | 1.090 | 397,800 | -0.12(-9.92%) |
Dec 21, 2018 | 1.330 | 1.380 | 1.150 | 1.210 | 506,600 | -0.06(-4.72%) |
Dec 20, 2018 | 1.380 | 1.380 | 1.220 | 1.270 | 574,880 | -0.07(-5.22%) |
Dec 19, 2018 | 1.340 | 1.420 | 1.320 | 1.340 | 352,399 | -0.01(-0.74%) |
Dec 18, 2018 | 1.470 | 1.500 | 1.350 | 1.350 | 684,692 | -0.12(-8.16%) |
Dec 17, 2018 | 1.650 | 1.660 | 1.420 | 1.470 | 1,052,407 | -0.20(-11.98%) |
Dec 14, 2018 | 1.510 | 1.840 | 1.410 | 1.670 | 2,597,000 | -0.32(-16.08%) |
Dec 13, 2018 | 2.000 | 2.150 | 1.920 | 1.990 | 2,418,236 | +0.10(+5.29%) |
Dec 12, 2018 | 1.800 | 1.970 | 1.800 | 1.890 | 967,150 | +0.10(+5.59%) |
Dec 11, 2018 | 1.760 | 1.838 | 1.730 | 1.790 | 401,283 | +0.04(+2.29%) |
Dec 10, 2018 | 1.790 | 1.800 | 1.700 | 1.750 | 254,819 | -0.04(-2.23%) |
Dec 07, 2018 | 1.850 | 1.900 | 1.750 | 1.790 | 421,900 | -0.02(-1.10%) |
Dec 06, 2018 | 1.900 | 1.910 | 1.760 | 1.810 | 797,636 | -0.13(-6.70%) |
Dec 04, 2018 | 2.030 | 2.040 | 1.920 | 1.940 | 544,800 | -0.11(-5.37%) |
Dec 03, 2018 | 2.070 | 2.090 | 2.000 | 2.050 | 695,055 | +0.01(+0.49%) |
Nov 30, 2018 | 2.050 | 2.090 | 2.030 | 2.040 | 200,600 | -0.03(-1.45%) |
Nov 29, 2018 | 2.120 | 2.120 | 2.020 | 2.070 | 447,153 | -0.09(-4.17%) |
Nov 28, 2018 | 2.080 | 2.290 | 1.970 | 2.160 | 1,306,455 | +0.09(+4.35%) |
Nov 27, 2018 | 2.130 | 2.130 | 2.000 | 2.070 | 397,682 | -0.06(-2.82%) |
Nov 26, 2018 | 2.060 | 2.170 | 2.010 | 2.130 | 843,251 | +0.07(+3.40%) |
Nov 23, 2018 | 2.000 | 2.120 | 1.950 | 2.060 | 438,300 | +0.06(+3.00%) |
Nov 21, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.02(+1.01%) | |
Nov 20, 2018 | 1.970 | 1.984 | 1.900 | 1.980 | 254,592 | -0.03(-1.49%) |
Nov 19, 2018 | 2.040 | 2.070 | 1.980 | 2.010 | 260,318 | -0.06(-2.90%) |
Nov 16, 2018 | 2.060 | 2.160 | 2.010 | 2.070 | 366,200 | -0.02(-0.96%) |
Nov 15, 2018 | 2.100 | 2.130 | 1.980 | 2.090 | 505,106 | +0.07(+3.47%) |
Nov 14, 2018 | 2.100 | 2.100 | 1.940 | 2.020 | 425,798 | -0.08(-3.81%) |
Nov 13, 2018 | 2.120 | 2.150 | 2.040 | 2.100 | 225,690 | -0.03(-1.41%) |
Nov 12, 2018 | 2.220 | 2.240 | 2.100 | 2.130 | 197,327 | -0.09(-4.05%) |
Nov 09, 2018 | 2.320 | 2.320 | 2.150 | 2.220 | 470,900 | -0.16(-6.72%) |
Nov 08, 2018 | 2.510 | 2.530 | 2.280 | 2.380 | 492,495 | -0.13(-5.18%) |
Nov 07, 2018 | 2.290 | 2.640 | 2.200 | 2.510 | 1,579,909 | +0.24(+10.57%) |
Nov 06, 2018 | 2.250 | 2.340 | 2.230 | 2.270 | 286,051 | +0.00(+0.00%) |
Nov 05, 2018 | 2.270 | 2.290 | 2.140 | 2.270 | 194,891 | -0.02(-0.87%) |
Nov 02, 2018 | 2.330 | 2.370 | 2.220 | 2.290 | 342,200 | -0.04(-1.72%) |
Nov 01, 2018 | 2.250 | 2.350 | 2.150 | 2.330 | 776,820 | +0.08(+3.56%) |
Oct 31, 2018 | 2.120 | 2.280 | 2.000 | 2.250 | 1,215,994 | +0.17(+8.17%) |
Oct 30, 2018 | 2.010 | 2.150 | 1.960 | 2.080 | 523,447 | +0.03(+1.46%) |
Oct 29, 2018 | 2.270 | 2.290 | 1.950 | 2.050 | 1,078,365 | -0.20(-8.89%) |
Oct 26, 2018 | 2.340 | 2.350 | 2.220 | 2.250 | 499,200 | -0.11(-4.66%) |
Oct 25, 2018 | 2.310 | 2.390 | 2.260 | 2.360 | 421,944 | +0.03(+1.29%) |
Oct 24, 2018 | 2.390 | 2.400 | 2.300 | 2.330 | 277,128 | -0.07(-2.92%) |
Oct 23, 2018 | 2.390 | 2.450 | 2.250 | 2.400 | 840,320 | -0.05(-2.04%) |
Oct 22, 2018 | 2.600 | 2.610 | 2.350 | 2.450 | 984,049 | -0.16(-6.13%) |
Oct 19, 2018 | 2.700 | 2.720 | 2.590 | 2.610 | 867,000 | -0.11(-4.04%) |
Oct 18, 2018 | 2.790 | 2.800 | 2.650 | 2.720 | 661,291 | -0.08(-2.86%) |
Oct 17, 2018 | 2.820 | 2.860 | 2.650 | 2.800 | 884,730 | -0.06(-2.10%) |
Oct 16, 2018 | 3.020 | 3.020 | 2.830 | 2.860 | 1,086,634 | -0.04(-1.38%) |
Oct 15, 2018 | 2.880 | 3.020 | 2.800 | 2.900 | 1,227,152 | +0.00(+0.00%) |
Oct 12, 2018 | 2.890 | 3.100 | 2.820 | 2.900 | 1,638,200 | +0.05(+1.75%) |
Oct 11, 2018 | 2.830 | 3.050 | 2.710 | 2.850 | 1,336,922 | +0.00(+0.00%) |
Oct 10, 2018 | 3.000 | 3.040 | 2.770 | 2.850 | 1,472,984 | -0.21(-6.86%) |
Oct 09, 2018 | 2.700 | 3.400 | 2.620 | 3.060 | 6,743,879 | +0.34(+12.50%) |
Oct 08, 2018 | 2.880 | 2.880 | 2.650 | 2.720 | 1,227,072 | -0.15(-5.23%) |
Oct 05, 2018 | 2.860 | 2.970 | 2.610 | 2.870 | 1,863,100 | -0.02(-0.69%) |
Oct 04, 2018 | 3.000 | 3.110 | 2.710 | 2.890 | 2,753,536 | -0.23(-7.37%) |
Oct 03, 2018 | 3.040 | 3.280 | 2.900 | 3.120 | 6,634,652 | -1.04(-25.00%) |
Oct 02, 2018 | 3.570 | 4.350 | 3.000 | 4.160 | 31,719,724 | +1.61(+63.14%) |