Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.700 | 2.800 | 2.550 | 2.690 | 12,646 | +0.02(+0.75%) |
Jan 30, 2019 | 2.630 | 2.760 | 2.550 | 2.670 | 13,656 | -0.03(-1.11%) |
Jan 29, 2019 | 2.630 | 2.720 | 2.620 | 2.700 | 7,442 | +0.05(+1.89%) |
Jan 28, 2019 | 2.760 | 2.850 | 2.620 | 2.650 | 19,088 | -0.24(-8.30%) |
Jan 25, 2019 | 2.600 | 2.890 | 2.500 | 2.890 | 22,200 | +0.29(+11.15%) |
Jan 24, 2019 | 2.580 | 2.618 | 2.512 | 2.600 | 6,827 | -0.01(-0.38%) |
Jan 23, 2019 | 2.600 | 2.661 | 2.520 | 2.610 | 17,558 | -0.09(-3.33%) |
Jan 22, 2019 | 2.750 | 2.856 | 2.521 | 2.700 | 19,462 | -0.12(-4.26%) |
Jan 18, 2019 | 3.080 | 3.270 | 2.520 | 2.820 | 157,600 | -0.26(-8.30%) |
Jan 17, 2019 | 2.860 | 3.190 | 2.830 | 3.075 | 77,582 | +0.21(+7.15%) |
Jan 16, 2019 | 2.700 | 2.900 | 2.695 | 2.870 | 45,384 | +0.15(+5.51%) |
Jan 15, 2019 | 2.490 | 2.740 | 2.490 | 2.720 | 15,422 | +0.20(+7.94%) |
Jan 14, 2019 | 2.330 | 2.700 | 2.330 | 2.520 | 81,647 | +0.11(+4.56%) |
Jan 11, 2019 | 2.210 | 2.440 | 2.210 | 2.410 | 36,400 | +0.11(+4.78%) |
Jan 10, 2019 | 2.300 | 2.311 | 2.210 | 2.300 | 11,934 | +0.00(+0.00%) |
Jan 09, 2019 | 2.350 | 2.385 | 2.270 | 2.300 | 32,050 | -0.01(-0.43%) |
Jan 08, 2019 | 2.048 | 2.440 | 2.048 | 2.310 | 86,439 | +0.25(+12.14%) |
Jan 07, 2019 | 1.960 | 2.060 | 1.917 | 2.060 | 24,814 | +0.12(+6.19%) |
Jan 04, 2019 | 1.830 | 2.000 | 1.820 | 1.940 | 29,000 | +0.16(+8.99%) |
Jan 03, 2019 | 1.740 | 1.889 | 1.740 | 1.780 | 31,512 | +0.07(+4.09%) |
Jan 02, 2019 | 1.790 | 2.080 | 1.560 | 1.710 | 161,793 | -0.05(-2.84%) |
Dec 31, 2018 | 1.700 | 1.790 | 1.670 | 1.760 | 63,800 | +0.06(+3.53%) |
Dec 28, 2018 | 1.690 | 1.715 | 1.690 | 1.700 | 35,300 | +0.00(+0.00%) |
Dec 27, 2018 | 1.580 | 1.711 | 1.580 | 1.700 | 47,580 | +0.11(+6.92%) |
Dec 26, 2018 | 1.600 | 1.772 | 1.550 | 1.590 | 129,595 | -0.01(-0.63%) |
Dec 24, 2018 | 1.500 | 1.610 | 1.450 | 1.600 | 41,900 | +0.05(+3.23%) |
Dec 21, 2018 | 1.560 | 1.580 | 1.450 | 1.550 | 73,500 | +0.06(+4.03%) |
Dec 20, 2018 | 1.450 | 1.610 | 1.450 | 1.490 | 43,065 | -0.04(-2.41%) |
Dec 19, 2018 | 1.520 | 1.540 | 1.450 | 1.527 | 13,735 | +0.04(+2.47%) |
Dec 18, 2018 | 1.480 | 1.520 | 1.480 | 1.490 | 33,618 | -0.03(-1.97%) |
Dec 17, 2018 | 1.550 | 1.615 | 1.510 | 1.520 | 39,159 | -0.03(-1.94%) |
Dec 14, 2018 | 1.600 | 1.615 | 1.549 | 1.550 | 38,000 | -0.03(-1.90%) |
Dec 13, 2018 | 1.550 | 1.659 | 1.550 | 1.580 | 51,305 | -0.05(-3.07%) |
Dec 12, 2018 | 1.650 | 1.722 | 1.630 | 1.630 | 60,917 | -0.02(-1.21%) |
Dec 11, 2018 | 1.650 | 1.750 | 1.600 | 1.650 | 39,141 | -0.01(-0.60%) |
Dec 10, 2018 | 1.540 | 1.700 | 1.540 | 1.660 | 44,783 | +0.09(+5.73%) |
Dec 07, 2018 | 1.570 | 1.650 | 1.570 | 1.570 | 33,400 | -0.07(-4.27%) |
Dec 06, 2018 | 1.650 | 1.714 | 1.560 | 1.640 | 95,673 | -0.02(-1.20%) |
Dec 04, 2018 | 1.600 | 1.800 | 1.600 | 1.660 | 117,900 | +0.07(+4.40%) |
Dec 03, 2018 | 1.440 | 1.630 | 1.440 | 1.590 | 81,868 | +0.19(+13.57%) |
Nov 30, 2018 | 1.400 | 1.510 | 1.300 | 1.400 | 233,200 | +0.05(+3.70%) |
Nov 29, 2018 | 1.620 | 1.720 | 1.280 | 1.350 | 105,660 | -0.37(-21.44%) |
Nov 28, 2018 | 1.790 | 1.810 | 1.600 | 1.718 | 44,090 | -0.07(-3.99%) |
Nov 27, 2018 | 1.810 | 1.810 | 1.710 | 1.790 | 17,827 | -0.06(-3.24%) |
Nov 26, 2018 | 1.900 | 1.900 | 1.800 | 1.850 | 42,179 | +0.06(+3.35%) |
Nov 23, 2018 | 1.760 | 1.800 | 1.750 | 1.790 | 9,000 | +0.07(+4.07%) |
Nov 21, 2018 | 1.720 | 1.720 | 1.720 | 0 | -0.01(-0.58%) | |
Nov 20, 2018 | 1.850 | 1.922 | 1.620 | 1.730 | 57,787 | -0.12(-6.49%) |
Nov 19, 2018 | 1.790 | 2.190 | 1.790 | 1.850 | 91,668 | -0.01(-0.54%) |
Nov 16, 2018 | 1.870 | 2.060 | 1.750 | 1.860 | 78,500 | -0.04(-2.11%) |
Nov 15, 2018 | 2.250 | 2.250 | 1.830 | 1.900 | 115,834 | -0.36(-15.89%) |
Nov 14, 2018 | 2.260 | 2.260 | 2.200 | 2.259 | 15,010 | -0.00(-0.04%) |
Nov 13, 2018 | 2.120 | 2.280 | 2.120 | 2.260 | 14,507 | +0.02(+0.94%) |
Nov 12, 2018 | 2.400 | 2.450 | 1.930 | 2.239 | 40,917 | -0.16(-6.71%) |
Nov 09, 2018 | 2.880 | 2.880 | 2.200 | 2.400 | 57,200 | -0.40(-14.28%) |
Nov 08, 2018 | 2.700 | 2.810 | 2.700 | 2.800 | 15,166 | +0.04(+1.45%) |
Nov 07, 2018 | 2.655 | 2.767 | 2.650 | 2.760 | 20,897 | +0.12(+4.54%) |
Nov 06, 2018 | 2.800 | 2.814 | 2.600 | 2.640 | 77,554 | -0.23(-8.01%) |
Nov 05, 2018 | 2.690 | 2.870 | 2.690 | 2.870 | 12,346 | +0.18(+6.69%) |
Nov 02, 2018 | 2.740 | 2.860 | 2.680 | 2.690 | 18,300 | -0.16(-5.61%) |