Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.647 | 1.705 | 1.550 | 1.673 | 521,383 | +0.02(+1.17%) |
Dec 28, 2018 | 1.576 | 1.724 | 1.576 | 1.653 | 687,384 | +0.08(+5.35%) |
Dec 27, 2018 | 1.647 | 1.705 | 1.511 | 1.569 | 691,918 | -0.09(-5.45%) |
Dec 26, 2018 | 1.634 | 1.769 | 1.602 | 1.660 | 599,475 | +0.04(+2.39%) |
Dec 24, 2018 | 1.518 | 1.679 | 1.479 | 1.621 | 650,839 | +0.12(+8.19%) |
Dec 21, 2018 | 1.821 | 1.821 | 1.453 | 1.498 | 1,979,307 | -0.32(-17.73%) |
Dec 20, 2018 | 1.834 | 1.879 | 1.782 | 1.821 | 401,529 | +0.03(+1.81%) |
Dec 19, 2018 | 1.983 | 2.008 | 1.776 | 1.789 | 635,140 | -0.19(-9.77%) |
Dec 18, 2018 | 1.944 | 2.047 | 1.892 | 1.983 | 414,149 | +0.05(+2.33%) |
Dec 17, 2018 | 1.847 | 2.067 | 1.815 | 1.937 | 966,492 | +0.09(+4.90%) |
Dec 14, 2018 | 1.866 | 2.002 | 1.831 | 1.847 | 1,292,233 | -0.02(-1.04%) |
Dec 13, 2018 | 1.995 | 2.047 | 1.840 | 1.866 | 646,691 | -0.14(-7.07%) |
Dec 12, 2018 | 2.047 | 2.099 | 2.002 | 2.008 | 319,792 | -0.03(-1.58%) |
Dec 11, 2018 | 2.034 | 2.079 | 1.989 | 2.041 | 260,259 | +0.01(+0.64%) |
Dec 10, 2018 | 2.105 | 2.118 | 2.002 | 2.028 | 452,047 | -0.10(-4.85%) |
Dec 07, 2018 | 2.176 | 2.247 | 2.112 | 2.131 | 259,840 | -0.06(-2.65%) |
Dec 06, 2018 | 2.131 | 2.202 | 2.057 | 2.189 | 360,925 | +0.05(+2.42%) |
Dec 04, 2018 | 2.331 | 2.376 | 2.131 | 2.138 | 699,927 | -0.19(-8.31%) |
Dec 03, 2018 | 2.402 | 2.454 | 2.299 | 2.331 | 473,075 | -0.05(-2.17%) |
Nov 30, 2018 | 2.305 | 2.383 | 2.293 | 2.383 | 272,692 | +0.06(+2.50%) |
Nov 29, 2018 | 2.364 | 2.415 | 2.305 | 2.325 | 268,965 | -0.01(-0.28%) |
Nov 28, 2018 | 2.325 | 2.414 | 2.280 | 2.331 | 426,550 | +0.00(+0.00%) |
Nov 27, 2018 | 2.293 | 2.408 | 2.293 | 2.331 | 324,088 | +0.03(+1.39%) |
Nov 26, 2018 | 2.306 | 2.414 | 2.293 | 2.299 | 479,839 | +0.01(+0.56%) |
Nov 23, 2018 | 2.510 | 2.535 | 2.264 | 2.287 | 444,141 | -0.23(-9.11%) |
Nov 21, 2018 | 2.516 | 2.516 | 2.516 | 0 | +0.19(+8.07%) | |
Nov 20, 2018 | 2.561 | 2.561 | 2.325 | 2.328 | 426,817 | -0.26(-9.98%) |
Nov 19, 2018 | 2.433 | 2.643 | 2.357 | 2.586 | 818,237 | +0.13(+5.45%) |
Nov 16, 2018 | 2.471 | 2.478 | 2.331 | 2.452 | 405,206 | -0.03(-1.03%) |
Nov 15, 2018 | 2.516 | 2.541 | 2.427 | 2.478 | 335,076 | -0.04(-1.52%) |
Nov 14, 2018 | 2.478 | 2.541 | 2.478 | 2.516 | 328,303 | +0.05(+2.07%) |
Nov 13, 2018 | 2.471 | 2.541 | 2.433 | 2.465 | 483,825 | -0.03(-1.02%) |
Nov 12, 2018 | 2.401 | 2.541 | 2.395 | 2.491 | 641,265 | +0.07(+2.89%) |
Nov 09, 2018 | 2.395 | 2.491 | 2.357 | 2.420 | 435,035 | +0.03(+1.06%) |
Nov 08, 2018 | 2.261 | 2.420 | 2.252 | 2.395 | 457,132 | +0.10(+4.44%) |
Nov 07, 2018 | 2.312 | 2.350 | 2.217 | 2.293 | 642,242 | -0.03(-1.37%) |
Nov 06, 2018 | 2.363 | 2.427 | 2.210 | 2.325 | 1,052,422 | -0.06(-2.67%) |
Nov 05, 2018 | 2.618 | 2.643 | 2.363 | 2.389 | 1,305,570 | -0.22(-8.31%) |
Nov 02, 2018 | 2.541 | 2.656 | 2.465 | 2.605 | 1,404,485 | +0.06(+2.51%) |
Nov 01, 2018 | 2.236 | 2.605 | 2.166 | 2.541 | 2,305,945 | +0.31(+13.68%) |
Oct 31, 2018 | 2.440 | 2.510 | 2.045 | 2.236 | 3,985,114 | -0.46(-17.22%) |
Oct 30, 2018 | 2.682 | 2.841 | 2.675 | 2.701 | 1,677,352 | -0.01(-0.47%) |
Oct 29, 2018 | 2.981 | 3.045 | 2.713 | 2.713 | 7,446,807 | -0.26(-8.78%) |
Oct 26, 2018 | 2.936 | 2.987 | 2.854 | 2.975 | 1,252,984 | +0.00(+0.00%) |
Oct 25, 2018 | 3.166 | 3.178 | 2.949 | 2.975 | 1,536,960 | -0.16(-5.08%) |
Oct 24, 2018 | 3.127 | 3.293 | 3.083 | 3.134 | 2,793,281 | -0.29(-8.38%) |
Oct 23, 2018 | 3.357 | 3.459 | 3.357 | 3.420 | 944,368 | +0.03(+0.94%) |
Oct 22, 2018 | 3.401 | 3.427 | 3.350 | 3.389 | 425,308 | -0.01(-0.19%) |
Oct 19, 2018 | 3.433 | 3.433 | 3.357 | 3.395 | 313,363 | -0.04(-1.11%) |
Oct 18, 2018 | 3.452 | 3.459 | 3.370 | 3.433 | 469,519 | -0.03(-0.92%) |
Oct 17, 2018 | 3.446 | 3.491 | 3.350 | 3.465 | 311,743 | +0.03(+0.74%) |
Oct 16, 2018 | 3.414 | 3.471 | 3.344 | 3.440 | 541,587 | +0.04(+1.12%) |
Oct 15, 2018 | 3.401 | 3.452 | 3.280 | 3.401 | 495,768 | +0.01(+0.38%) |
Oct 12, 2018 | 3.268 | 3.408 | 3.252 | 3.389 | 325,452 | +0.14(+4.31%) |
Oct 11, 2018 | 3.325 | 3.401 | 3.238 | 3.248 | 284,749 | -0.09(-2.67%) |
Oct 10, 2018 | 3.319 | 3.414 | 3.312 | 3.338 | 334,418 | +0.01(+0.38%) |
Oct 09, 2018 | 3.306 | 3.471 | 3.306 | 3.325 | 695,747 | +0.01(+0.38%) |
Oct 08, 2018 | 3.268 | 3.344 | 3.255 | 3.312 | 402,977 | +0.06(+1.76%) |
Oct 05, 2018 | 3.217 | 3.277 | 3.159 | 3.255 | 542,264 | +0.03(+0.99%) |
Oct 04, 2018 | 3.248 | 3.287 | 3.185 | 3.223 | 441,306 | -0.03(-0.78%) |
Oct 03, 2018 | 3.255 | 3.287 | 3.204 | 3.248 | 817,231 | +0.01(+0.39%) |
Oct 02, 2018 | 3.319 | 3.357 | 3.217 | 3.236 | 865,000 | -0.07(-2.12%) |