Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.100 | 3.140 | 2.750 | 3.080 | 464,614 | -0.04(-1.28%) |
Jan 30, 2019 | 3.500 | 3.550 | 2.850 | 3.120 | 774,756 | -0.36(-10.34%) |
Jan 29, 2019 | 3.200 | 3.570 | 3.110 | 3.480 | 835,002 | +0.29(+9.09%) |
Jan 28, 2019 | 3.240 | 3.300 | 3.030 | 3.190 | 1,154,071 | +0.09(+2.90%) |
Jan 25, 2019 | 2.830 | 3.330 | 2.750 | 3.100 | 2,181,100 | +0.30(+10.71%) |
Jan 24, 2019 | 2.600 | 2.970 | 2.600 | 2.800 | 831,800 | +0.32(+12.90%) |
Jan 23, 2019 | 2.640 | 2.750 | 2.330 | 2.480 | 234,001 | -0.13(-4.98%) |
Jan 22, 2019 | 2.520 | 2.750 | 2.450 | 2.610 | 285,445 | +0.05(+1.95%) |
Jan 18, 2019 | 2.360 | 2.650 | 2.280 | 2.560 | 345,600 | +0.23(+9.87%) |
Jan 17, 2019 | 2.290 | 2.370 | 2.130 | 2.330 | 287,541 | -0.02(-0.85%) |
Jan 16, 2019 | 2.260 | 2.750 | 2.160 | 2.350 | 982,714 | +0.08(+3.52%) |
Jan 15, 2019 | 1.760 | 2.620 | 1.760 | 2.270 | 1,322,943 | +0.60(+35.93%) |
Jan 14, 2019 | 1.680 | 1.690 | 1.630 | 1.670 | 203,963 | +0.01(+0.60%) |
Jan 11, 2019 | 1.720 | 1.780 | 1.630 | 1.660 | 328,700 | -0.08(-4.60%) |
Jan 10, 2019 | 1.660 | 1.780 | 1.610 | 1.740 | 562,590 | +0.08(+4.82%) |
Jan 09, 2019 | 1.570 | 1.745 | 1.550 | 1.660 | 201,981 | +0.09(+5.73%) |
Jan 08, 2019 | 1.570 | 1.570 | 1.500 | 1.570 | 210,565 | +0.03(+1.95%) |
Jan 07, 2019 | 1.700 | 1.700 | 1.500 | 1.540 | 388,906 | -0.05(-3.14%) |
Jan 04, 2019 | 1.490 | 1.600 | 1.480 | 1.590 | 271,200 | +0.15(+10.42%) |
Jan 03, 2019 | 1.530 | 1.580 | 1.380 | 1.440 | 243,310 | -0.08(-5.26%) |
Jan 02, 2019 | 1.310 | 1.530 | 1.250 | 1.520 | 422,831 | +0.19(+14.29%) |
Dec 31, 2018 | 0.9600 | 1.340 | 0.9600 | 1.330 | 897,500 | +0.37(+38.54%) |
Dec 28, 2018 | 0.9500 | 1.000 | 0.9200 | 0.9600 | 889,200 | +0.01(+1.08%) |
Dec 27, 2018 | 0.9723 | 1.030 | 0.9302 | 0.9497 | 770,368 | -0.05(-5.03%) |
Dec 26, 2018 | 1.070 | 1.150 | 0.9600 | 1.000 | 870,072 | -0.07(-6.54%) |
Dec 24, 2018 | 1.180 | 1.240 | 1.050 | 1.070 | 248,200 | -0.11(-9.32%) |
Dec 21, 2018 | 1.280 | 1.400 | 1.180 | 1.180 | 298,500 | -0.07(-5.60%) |
Dec 20, 2018 | 1.360 | 1.382 | 1.150 | 1.250 | 307,664 | -0.11(-8.09%) |
Dec 19, 2018 | 1.450 | 1.539 | 1.340 | 1.360 | 354,118 | -0.08(-5.56%) |
Dec 18, 2018 | 1.480 | 1.580 | 1.360 | 1.440 | 243,606 | +0.01(+0.70%) |
Dec 17, 2018 | 1.460 | 1.480 | 1.400 | 1.430 | 320,484 | -0.01(-0.69%) |
Dec 14, 2018 | 1.350 | 1.590 | 1.350 | 1.440 | 270,400 | +0.04(+2.86%) |
Dec 13, 2018 | 1.560 | 1.600 | 1.380 | 1.400 | 211,019 | -0.14(-9.09%) |
Dec 12, 2018 | 1.590 | 1.630 | 1.510 | 1.540 | 175,449 | -0.01(-0.65%) |
Dec 11, 2018 | 1.600 | 1.690 | 1.520 | 1.550 | 151,854 | -0.03(-1.90%) |
Dec 10, 2018 | 1.600 | 1.670 | 1.480 | 1.580 | 305,204 | -0.02(-1.25%) |
Dec 07, 2018 | 1.640 | 1.670 | 1.550 | 1.600 | 222,900 | -0.04(-2.44%) |
Dec 06, 2018 | 1.660 | 1.711 | 1.610 | 1.640 | 228,496 | -0.04(-2.38%) |
Dec 04, 2018 | 1.680 | 1.750 | 1.640 | 1.680 | 340,400 | -0.03(-1.75%) |
Dec 03, 2018 | 1.810 | 1.820 | 1.660 | 1.710 | 337,099 | -0.09(-5.00%) |
Nov 30, 2018 | 1.900 | 1.930 | 1.800 | 1.800 | 395,400 | -0.12(-6.25%) |
Nov 29, 2018 | 2.000 | 2.020 | 1.840 | 1.920 | 265,592 | -0.07(-3.52%) |
Nov 28, 2018 | 1.910 | 2.040 | 1.860 | 1.990 | 207,411 | +0.08(+4.19%) |
Nov 27, 2018 | 1.860 | 1.950 | 1.850 | 1.910 | 361,089 | +0.02(+1.06%) |
Nov 26, 2018 | 1.900 | 2.020 | 1.870 | 1.890 | 307,838 | +0.09(+5.00%) |
Nov 23, 2018 | 1.850 | 1.855 | 1.760 | 1.800 | 175,300 | -0.06(-3.23%) |
Nov 21, 2018 | 1.860 | 1.860 | 1.860 | 0 | -0.10(-5.10%) | |
Nov 20, 2018 | 1.950 | 2.040 | 1.850 | 1.960 | 333,242 | +0.08(+4.26%) |
Nov 19, 2018 | 2.000 | 2.040 | 1.850 | 1.880 | 364,576 | -0.09(-4.57%) |
Nov 16, 2018 | 1.800 | 2.000 | 1.800 | 1.970 | 508,600 | +0.15(+8.24%) |
Nov 15, 2018 | 1.700 | 1.950 | 1.700 | 1.820 | 963,378 | +0.15(+8.98%) |
Nov 14, 2018 | 2.500 | 2.510 | 1.650 | 1.670 | 1,905,590 | -1.22(-42.21%) |
Nov 13, 2018 | 2.910 | 3.090 | 2.870 | 2.890 | 107,606 | -0.03(-1.03%) |
Nov 12, 2018 | 3.260 | 3.454 | 2.875 | 2.920 | 147,341 | -0.31(-9.60%) |
Nov 09, 2018 | 3.480 | 3.480 | 3.200 | 3.230 | 51,700 | -0.27(-7.71%) |
Nov 08, 2018 | 3.360 | 3.660 | 3.360 | 3.500 | 128,434 | +0.10(+2.94%) |
Nov 07, 2018 | 3.610 | 3.620 | 3.350 | 3.400 | 139,927 | -0.17(-4.76%) |
Nov 06, 2018 | 3.600 | 3.650 | 3.500 | 3.570 | 106,519 | -0.06(-1.65%) |
Nov 05, 2018 | 3.560 | 3.790 | 3.500 | 3.630 | 113,504 | +0.07(+1.97%) |
Nov 02, 2018 | 3.440 | 3.580 | 3.410 | 3.560 | 63,000 | +0.13(+3.79%) |