Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.430 | 2.490 | 2.390 | 2.450 | 2,233,232 | +0.02(+0.82%) |
Jan 30, 2019 | 2.470 | 2.530 | 2.350 | 2.430 | 1,806,261 | -0.04(-1.62%) |
Jan 29, 2019 | 2.580 | 2.630 | 2.430 | 2.470 | 2,324,582 | -0.13(-5.00%) |
Jan 28, 2019 | 2.560 | 2.640 | 2.490 | 2.600 | 2,237,615 | +0.01(+0.39%) |
Jan 25, 2019 | 2.580 | 2.620 | 2.540 | 2.590 | 1,691,200 | +0.02(+0.78%) |
Jan 24, 2019 | 2.660 | 2.680 | 2.470 | 2.570 | 2,233,829 | -0.08(-3.02%) |
Jan 23, 2019 | 2.940 | 2.950 | 2.635 | 2.650 | 2,411,010 | -0.26(-8.93%) |
Jan 22, 2019 | 2.990 | 3.050 | 2.900 | 2.910 | 2,486,206 | -0.12(-3.96%) |
Jan 18, 2019 | 3.090 | 3.150 | 2.980 | 3.030 | 2,754,300 | -0.05(-1.62%) |
Jan 17, 2019 | 3.030 | 3.140 | 3.010 | 3.080 | 2,120,231 | +0.01(+0.33%) |
Jan 16, 2019 | 3.080 | 3.190 | 3.020 | 3.070 | 1,939,500 | -0.04(-1.29%) |
Jan 15, 2019 | 3.020 | 3.140 | 2.960 | 3.110 | 1,894,043 | +0.09(+2.98%) |
Jan 14, 2019 | 2.760 | 3.180 | 2.750 | 3.020 | 3,912,327 | -0.24(-7.36%) |
Jan 11, 2019 | 3.100 | 3.260 | 3.090 | 3.260 | 1,541,400 | +0.17(+5.50%) |
Jan 10, 2019 | 3.170 | 3.240 | 2.900 | 3.090 | 2,491,679 | -0.16(-4.92%) |
Jan 09, 2019 | 3.200 | 3.320 | 3.160 | 3.250 | 2,239,860 | +0.08(+2.52%) |
Jan 08, 2019 | 3.140 | 3.190 | 2.970 | 3.170 | 2,581,741 | +0.06(+1.93%) |
Jan 07, 2019 | 2.740 | 3.130 | 2.650 | 3.110 | 4,091,661 | +0.37(+13.50%) |
Jan 04, 2019 | 2.800 | 2.850 | 2.690 | 2.740 | 3,643,200 | -0.01(-0.36%) |
Jan 03, 2019 | 2.790 | 2.940 | 2.690 | 2.750 | 3,403,800 | -0.06(-2.14%) |
Jan 02, 2019 | 2.460 | 2.860 | 2.420 | 2.810 | 3,684,832 | +0.30(+11.95%) |
Dec 31, 2018 | 2.520 | 2.600 | 2.450 | 2.510 | 1,827,900 | +0.00(+0.00%) |
Dec 28, 2018 | 2.550 | 2.650 | 2.460 | 2.510 | 1,634,800 | -0.03(-1.18%) |
Dec 27, 2018 | 2.550 | 2.569 | 2.410 | 2.540 | 2,147,320 | -0.08(-3.05%) |
Dec 26, 2018 | 2.500 | 2.640 | 2.360 | 2.620 | 2,321,255 | +0.15(+6.07%) |
Dec 24, 2018 | 2.490 | 2.575 | 2.250 | 2.470 | 2,368,100 | -0.01(-0.40%) |
Dec 21, 2018 | 2.660 | 2.730 | 2.450 | 2.480 | 10,515,500 | -0.16(-6.06%) |
Dec 20, 2018 | 2.560 | 2.670 | 2.465 | 2.640 | 5,283,180 | +0.02(+0.76%) |
Dec 19, 2018 | 2.730 | 2.760 | 2.590 | 2.620 | 2,118,141 | -0.11(-4.03%) |
Dec 18, 2018 | 2.540 | 2.790 | 2.530 | 2.730 | 3,525,706 | +0.22(+8.76%) |
Dec 17, 2018 | 2.440 | 2.660 | 2.300 | 2.510 | 4,015,511 | +0.04(+1.62%) |
Dec 14, 2018 | 2.660 | 2.710 | 2.420 | 2.470 | 3,266,600 | -0.15(-5.73%) |
Dec 13, 2018 | 2.960 | 2.960 | 2.590 | 2.620 | 4,876,974 | -0.35(-11.78%) |
Dec 12, 2018 | 2.980 | 3.040 | 2.700 | 2.970 | 4,918,552 | +0.05(+1.71%) |
Dec 11, 2018 | 3.010 | 3.630 | 2.660 | 2.920 | 12,226,395 | +0.19(+6.96%) |
Dec 10, 2018 | 2.990 | 3.100 | 2.720 | 2.730 | 4,011,045 | -0.28(-9.30%) |
Dec 07, 2018 | 3.010 | 3.130 | 2.960 | 3.010 | 2,125,400 | -0.03(-0.99%) |
Dec 06, 2018 | 2.950 | 3.090 | 2.875 | 3.040 | 2,872,355 | +0.09(+3.05%) |
Dec 04, 2018 | 3.100 | 3.150 | 2.920 | 2.950 | 2,978,900 | -0.11(-3.59%) |
Dec 03, 2018 | 3.060 | 3.240 | 3.000 | 3.060 | 4,116,262 | +0.04(+1.32%) |
Nov 30, 2018 | 2.940 | 3.050 | 2.940 | 3.020 | 2,483,700 | +0.08(+2.55%) |
Nov 29, 2018 | 3.180 | 3.195 | 2.850 | 2.945 | 2,452,714 | -0.23(-7.10%) |
Nov 28, 2018 | 3.120 | 3.270 | 3.045 | 3.170 | 2,514,073 | +0.06(+1.93%) |
Nov 27, 2018 | 3.210 | 3.270 | 2.980 | 3.110 | 1,938,376 | -0.13(-4.01%) |
Nov 26, 2018 | 3.200 | 3.270 | 3.160 | 3.240 | 1,651,667 | +0.08(+2.53%) |
Nov 23, 2018 | 3.160 | 3.250 | 3.150 | 3.160 | 688,600 | -0.04(-1.25%) |
Nov 21, 2018 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 3.250 | 3.390 | 3.090 | 3.200 | 3,722,454 | -0.15(-4.48%) |
Nov 19, 2018 | 3.650 | 3.670 | 3.280 | 3.350 | 4,111,262 | -0.29(-7.97%) |
Nov 16, 2018 | 3.850 | 3.880 | 3.540 | 3.640 | 3,360,900 | -0.27(-6.91%) |
Nov 15, 2018 | 4.000 | 4.020 | 3.650 | 3.910 | 4,812,992 | -0.12(-2.98%) |
Nov 14, 2018 | 4.360 | 4.550 | 3.940 | 4.030 | 3,581,685 | -0.26(-6.06%) |
Nov 13, 2018 | 4.210 | 4.350 | 4.050 | 4.290 | 1,931,655 | +0.11(+2.63%) |
Nov 12, 2018 | 4.240 | 4.340 | 4.090 | 4.180 | 1,746,924 | -0.10(-2.34%) |
Nov 09, 2018 | 4.420 | 4.440 | 4.245 | 4.280 | 1,629,000 | -0.16(-3.60%) |
Nov 08, 2018 | 4.430 | 4.510 | 4.305 | 4.440 | 1,309,676 | +0.03(+0.68%) |
Nov 07, 2018 | 4.200 | 4.410 | 4.005 | 4.410 | 4,341,651 | +0.21(+5.00%) |
Nov 06, 2018 | 3.990 | 4.220 | 3.940 | 4.200 | 1,739,288 | +0.18(+4.48%) |
Nov 05, 2018 | 3.900 | 4.030 | 3.760 | 4.020 | 1,298,981 | +0.12(+3.08%) |
Nov 02, 2018 | 3.730 | 3.930 | 3.725 | 3.900 | 2,280,400 | +0.21(+5.69%) |