Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.650 | 3.680 | 3.270 | 3.382 | 2,700 | -0.23(-6.32%) |
Jan 30, 2019 | 3.880 | 4.000 | 3.200 | 3.610 | 6,504 | -0.09(-2.43%) |
Jan 29, 2019 | 3.500 | 4.000 | 3.500 | 3.700 | 11,300 | +0.52(+16.18%) |
Jan 28, 2019 | 3.212 | 3.240 | 3.000 | 3.185 | 3,807 | -0.17(-4.94%) |
Jan 25, 2019 | 3.300 | 3.460 | 3.300 | 3.350 | 13,400 | -0.35(-9.46%) |
Jan 24, 2019 | 3.410 | 3.950 | 3.223 | 3.700 | 40,975 | +0.86(+30.25%) |
Jan 23, 2019 | 2.900 | 2.900 | 2.841 | 2.841 | 378 | -0.16(-5.31%) |
Jan 22, 2019 | 2.900 | 3.100 | 2.900 | 3.000 | 1,936 | +0.00(+0.00%) |
Jan 18, 2019 | 2.740 | 3.000 | 2.740 | 3.000 | 5,200 | +0.20(+7.14%) |
Jan 17, 2019 | 2.780 | 2.800 | 2.780 | 2.800 | 2,369 | +0.09(+3.32%) |
Jan 16, 2019 | 2.990 | 2.990 | 2.560 | 2.710 | 1,716 | -0.10(-3.67%) |
Jan 15, 2019 | 2.800 | 3.360 | 2.760 | 2.813 | 15,511 | +0.37(+15.30%) |
Jan 14, 2019 | 2.350 | 2.440 | 2.271 | 2.440 | 7,487 | +0.09(+3.83%) |
Jan 11, 2019 | 2.320 | 2.420 | 2.320 | 2.350 | 800 | +0.07(+3.07%) |
Jan 10, 2019 | 2.280 | 2.280 | 2.280 | 3 | +0.00(+0.00%) | |
Jan 09, 2019 | 2.126 | 2.389 | 2.126 | 2.280 | 5,319 | +0.00(+0.02%) |
Jan 08, 2019 | 2.140 | 2.280 | 2.140 | 2.280 | 565 | -0.10(-4.19%) |
Jan 07, 2019 | 2.270 | 2.379 | 2.270 | 2.379 | 336 | -0.03(-1.28%) |
Jan 04, 2019 | 2.360 | 2.410 | 2.360 | 2.410 | 9,500 | +0.14(+6.18%) |
Jan 03, 2019 | 2.436 | 2.436 | 2.160 | 2.270 | 6,166 | -0.18(-7.36%) |
Jan 02, 2019 | 2.500 | 2.500 | 2.420 | 2.450 | 2,419 | +0.02(+0.82%) |
Dec 31, 2018 | 2.110 | 2.430 | 2.110 | 2.430 | 6,700 | +0.23(+10.45%) |
Dec 28, 2018 | 2.150 | 2.290 | 2.150 | 2.200 | 6,000 | -0.03(-1.47%) |
Dec 27, 2018 | 2.240 | 2.240 | 2.171 | 2.233 | 1,373 | -0.06(-2.46%) |
Dec 26, 2018 | 2.156 | 2.339 | 2.156 | 2.289 | 1,025 | +0.01(+0.40%) |
Dec 24, 2018 | 2.280 | 2.500 | 2.280 | 2.280 | 2,800 | -0.02(-0.87%) |
Dec 21, 2018 | 2.710 | 2.710 | 2.300 | 2.300 | 4,000 | -0.24(-9.45%) |
Dec 20, 2018 | 2.540 | 2.540 | 2.540 | 282 | +0.00(+0.00%) | |
Dec 19, 2018 | 2.538 | 2.538 | 2.540 | 18 | +0.00(+0.08%) | |
Dec 18, 2018 | 2.720 | 3.000 | 2.400 | 2.538 | 18,918 | -0.18(-6.69%) |
Dec 17, 2018 | 2.720 | 2.720 | 2.720 | 2.720 | 232 | +0.16(+6.25%) |
Dec 14, 2018 | 2.550 | 2.700 | 2.540 | 2.560 | 7,400 | -0.07(-2.73%) |
Dec 13, 2018 | 2.563 | 2.632 | 2.550 | 2.632 | 975 | +0.07(+2.70%) |
Dec 12, 2018 | 2.563 | 2.563 | 2.563 | 2.563 | 250 | -0.16(-5.80%) |
Dec 11, 2018 | 2.726 | 2.726 | 2.721 | 2.721 | 533 | +0.03(+1.21%) |
Dec 10, 2018 | 2.650 | 2.688 | 2.600 | 2.688 | 2,166 | +0.02(+0.86%) |
Dec 07, 2018 | 2.665 | 2.665 | 2.665 | 58 | +0.00(+0.01%) | |
Dec 06, 2018 | 2.740 | 2.740 | 2.591 | 2.665 | 4,039 | -0.08(-2.75%) |
Dec 04, 2018 | 2.730 | 2.740 | 2.730 | 2.740 | 300 | +0.13(+4.89%) |
Dec 03, 2018 | 2.740 | 2.740 | 2.612 | 2.612 | 463 | -0.11(-3.96%) |
Nov 30, 2018 | 2.790 | 2.790 | 2.720 | 2.720 | 2,200 | +0.10(+3.82%) |
Nov 29, 2018 | 2.620 | 2.620 | 2.620 | 2.620 | 322 | +0.02(+0.77%) |
Nov 28, 2018 | 2.640 | 2.800 | 2.528 | 2.600 | 6,227 | -0.10(-3.70%) |
Nov 27, 2018 | 2.540 | 2.730 | 2.540 | 2.700 | 3,448 | +0.05(+1.72%) |
Nov 26, 2018 | 2.570 | 2.654 | 2.500 | 2.654 | 5,200 | -0.05(-1.69%) |
Nov 21, 2018 | 2.700 | 2.700 | 2.700 | 0 | +0.09(+3.45%) | |
Nov 20, 2018 | 2.727 | 2.727 | 2.610 | 2.610 | 958 | +0.05(+1.95%) |
Nov 19, 2018 | 2.640 | 2.740 | 2.560 | 2.560 | 868 | -0.12(-4.48%) |
Nov 16, 2018 | 2.790 | 2.800 | 2.610 | 2.680 | 1,200 | +0.03(+1.13%) |
Nov 15, 2018 | 2.650 | 2.650 | 2.650 | 2.650 | 2,985 | -0.06(-2.21%) |
Nov 14, 2018 | 2.710 | 2.710 | 2.710 | 141 | +0.00(+0.00%) | |
Nov 13, 2018 | 2.650 | 2.710 | 2.650 | 2.710 | 6,280 | -0.07(-2.41%) |
Nov 12, 2018 | 2.604 | 2.777 | 2.604 | 2.777 | 1,633 | +0.16(+5.99%) |
Nov 09, 2018 | 2.660 | 2.690 | 2.040 | 2.620 | 11,200 | -0.23(-8.07%) |
Nov 08, 2018 | 2.850 | 2.850 | 2.850 | 2.850 | 189 | +0.00(+0.00%) |
Nov 07, 2018 | 2.784 | 2.980 | 2.784 | 2.850 | 2,412 | -0.13(-4.30%) |
Nov 06, 2018 | 3.000 | 3.000 | 2.900 | 2.978 | 3,582 | +0.02(+0.61%) |
Nov 05, 2018 | 2.838 | 2.990 | 2.800 | 2.960 | 4,886 | +0.08(+2.78%) |
Nov 02, 2018 | 2.900 | 2.900 | 2.880 | 2.880 | 6,100 | +0.13(+4.84%) |