Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.346 | 3.612 | 3.331 | 3.433 | 113,816 | +0.06(+1.83%) |
Jan 30, 2019 | 3.235 | 3.402 | 3.235 | 3.371 | 107,666 | +0.14(+4.21%) |
Jan 29, 2019 | 3.210 | 3.260 | 3.192 | 3.235 | 120,078 | +0.03(+0.97%) |
Jan 28, 2019 | 3.192 | 3.266 | 3.192 | 3.204 | 76,553 | +0.01(+0.19%) |
Jan 25, 2019 | 3.155 | 3.254 | 3.114 | 3.198 | 44,134 | +0.06(+1.77%) |
Jan 24, 2019 | 3.167 | 3.217 | 3.130 | 3.142 | 73,414 | -0.02(-0.78%) |
Jan 23, 2019 | 3.111 | 3.247 | 3.093 | 3.167 | 110,532 | +0.00(+0.00%) |
Jan 22, 2019 | 3.099 | 3.179 | 3.062 | 3.167 | 146,202 | +0.07(+2.40%) |
Jan 18, 2019 | 3.012 | 3.118 | 2.975 | 3.093 | 61,109 | +0.01(+0.40%) |
Jan 17, 2019 | 3.050 | 3.124 | 3.025 | 3.080 | 83,699 | +0.02(+0.81%) |
Jan 16, 2019 | 2.951 | 3.099 | 2.951 | 3.056 | 74,073 | +0.07(+2.49%) |
Jan 15, 2019 | 3.155 | 3.260 | 2.951 | 2.981 | 303,307 | -0.19(-5.86%) |
Jan 14, 2019 | 3.080 | 3.217 | 3.080 | 3.167 | 157,355 | +0.06(+1.99%) |
Jan 11, 2019 | 3.080 | 3.105 | 3.037 | 3.105 | 561,304 | +0.03(+1.01%) |
Jan 10, 2019 | 2.994 | 3.130 | 2.994 | 3.074 | 131,293 | +0.08(+2.69%) |
Jan 09, 2019 | 3.040 | 3.089 | 2.994 | 2.994 | 87,931 | +0.01(+0.21%) |
Jan 08, 2019 | 2.920 | 3.062 | 2.905 | 2.988 | 81,916 | +0.09(+2.99%) |
Jan 07, 2019 | 2.802 | 2.932 | 2.802 | 2.901 | 59,234 | +0.09(+3.30%) |
Jan 04, 2019 | 2.586 | 2.821 | 2.586 | 2.808 | 110,094 | +0.25(+9.66%) |
Jan 03, 2019 | 2.604 | 2.604 | 2.468 | 2.561 | 44,850 | +0.05(+1.97%) |
Jan 02, 2019 | 2.474 | 2.598 | 2.351 | 2.511 | 48,208 | +0.12(+5.18%) |
Dec 31, 2018 | 2.400 | 2.474 | 2.326 | 2.388 | 171,365 | -0.02(-1.03%) |
Dec 28, 2018 | 2.369 | 2.456 | 2.363 | 2.412 | 167,809 | +0.02(+1.04%) |
Dec 27, 2018 | 2.388 | 2.437 | 2.344 | 2.388 | 185,193 | -0.03(-1.28%) |
Dec 26, 2018 | 2.450 | 2.493 | 2.338 | 2.419 | 220,610 | -0.04(-1.76%) |
Dec 24, 2018 | 2.450 | 2.511 | 2.406 | 2.462 | 63,373 | -0.02(-0.75%) |
Dec 21, 2018 | 2.456 | 2.530 | 2.456 | 2.480 | 86,491 | +0.01(+0.50%) |
Dec 20, 2018 | 2.499 | 2.536 | 2.289 | 2.468 | 773,985 | -0.02(-0.99%) |
Dec 19, 2018 | 2.505 | 2.548 | 2.456 | 2.493 | 155,556 | +0.02(+0.75%) |
Dec 18, 2018 | 2.555 | 2.567 | 2.456 | 2.474 | 71,474 | -0.04(-1.72%) |
Dec 17, 2018 | 2.474 | 2.641 | 2.425 | 2.518 | 632,745 | -0.01(-0.24%) |
Dec 14, 2018 | 2.487 | 2.536 | 2.375 | 2.524 | 80,509 | +0.04(+1.75%) |
Dec 13, 2018 | 2.542 | 2.572 | 2.468 | 2.480 | 65,115 | -0.06(-2.20%) |
Dec 12, 2018 | 2.548 | 2.617 | 2.505 | 2.536 | 88,162 | -0.03(-1.20%) |
Dec 11, 2018 | 2.641 | 2.691 | 2.542 | 2.567 | 69,613 | -0.07(-2.58%) |
Dec 10, 2018 | 2.629 | 2.678 | 2.579 | 2.635 | 50,197 | +0.01(+0.47%) |
Dec 07, 2018 | 2.592 | 2.635 | 2.567 | 2.623 | 86,167 | +0.02(+0.95%) |
Dec 06, 2018 | 2.617 | 2.703 | 2.598 | 2.598 | 164,349 | -0.14(-4.98%) |
Dec 04, 2018 | 2.771 | 2.864 | 2.703 | 2.734 | 56,906 | -0.06(-2.21%) |
Dec 03, 2018 | 2.746 | 2.830 | 2.740 | 2.796 | 80,702 | +0.09(+3.43%) |
Nov 30, 2018 | 2.864 | 2.864 | 2.703 | 2.703 | 140,002 | -0.16(-5.62%) |
Nov 29, 2018 | 2.765 | 2.870 | 2.678 | 2.864 | 78,762 | +0.13(+4.75%) |
Nov 28, 2018 | 2.666 | 2.765 | 2.662 | 2.734 | 24,248 | +0.06(+2.08%) |
Nov 27, 2018 | 2.685 | 2.734 | 2.654 | 2.678 | 37,369 | -0.03(-1.14%) |
Nov 26, 2018 | 2.784 | 2.784 | 2.697 | 2.709 | 45,563 | -0.05(-1.79%) |
Nov 23, 2018 | 2.784 | 2.848 | 2.759 | 2.759 | 26,513 | -0.05(-1.76%) |
Nov 21, 2018 | 2.808 | 2.808 | 2.808 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 2.728 | 2.845 | 2.703 | 2.808 | 34,331 | +0.02(+0.67%) |
Nov 19, 2018 | 2.790 | 2.901 | 2.784 | 2.790 | 46,204 | -0.01(-0.22%) |
Nov 16, 2018 | 2.802 | 2.882 | 2.753 | 2.796 | 37,991 | -0.02(-0.88%) |
Nov 15, 2018 | 2.802 | 2.876 | 2.709 | 2.821 | 127,328 | -0.02(-0.65%) |
Nov 14, 2018 | 2.814 | 2.901 | 2.784 | 2.839 | 71,436 | +0.03(+1.10%) |
Nov 13, 2018 | 2.740 | 2.947 | 2.698 | 2.808 | 59,473 | +0.07(+2.48%) |
Nov 12, 2018 | 2.641 | 2.784 | 2.641 | 2.740 | 65,262 | +0.05(+1.84%) |
Nov 09, 2018 | 2.790 | 2.926 | 2.666 | 2.691 | 145,660 | -0.12(-4.19%) |
Nov 08, 2018 | 2.957 | 2.963 | 2.777 | 2.808 | 94,537 | -0.13(-4.42%) |
Nov 07, 2018 | 2.629 | 3.012 | 2.629 | 2.938 | 219,210 | +0.25(+9.20%) |
Nov 06, 2018 | 2.617 | 2.728 | 2.617 | 2.691 | 116,381 | +0.07(+2.59%) |
Nov 05, 2018 | 2.579 | 2.691 | 2.573 | 2.623 | 239,516 | +0.04(+1.44%) |
Nov 02, 2018 | 2.586 | 2.641 | 2.536 | 2.586 | 77,599 | -0.01(-0.24%) |