Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.830 | 3.940 | 3.630 | 3.690 | 78,078 | -0.12(-3.15%) |
Jan 30, 2019 | 3.680 | 3.820 | 3.510 | 3.810 | 116,489 | +0.15(+4.10%) |
Jan 29, 2019 | 3.780 | 3.858 | 3.470 | 3.660 | 110,384 | -0.07(-1.88%) |
Jan 28, 2019 | 3.590 | 3.970 | 3.550 | 3.730 | 278,813 | +0.14(+3.90%) |
Jan 25, 2019 | 3.320 | 3.680 | 3.310 | 3.590 | 235,300 | +0.27(+8.13%) |
Jan 24, 2019 | 3.320 | 3.350 | 3.190 | 3.320 | 80,300 | +0.02(+0.61%) |
Jan 23, 2019 | 3.110 | 3.400 | 2.980 | 3.300 | 318,141 | +0.11(+3.45%) |
Jan 22, 2019 | 3.290 | 3.430 | 3.127 | 3.190 | 190,008 | -0.07(-2.15%) |
Jan 18, 2019 | 2.620 | 3.300 | 2.620 | 3.260 | 671,200 | +0.39(+13.59%) |
Jan 17, 2019 | 2.400 | 3.270 | 2.400 | 2.870 | 1,373,671 | +0.59(+25.88%) |
Jan 16, 2019 | 2.200 | 2.315 | 2.100 | 2.280 | 2,620,484 | +0.10(+4.59%) |
Jan 15, 2019 | 2.170 | 2.210 | 2.150 | 2.180 | 376,315 | +0.03(+1.40%) |
Jan 14, 2019 | 2.150 | 2.210 | 2.006 | 2.150 | 74,448 | +0.00(+0.00%) |
Jan 11, 2019 | 2.130 | 2.180 | 2.110 | 2.150 | 38,600 | +0.00(+0.00%) |
Jan 10, 2019 | 2.250 | 2.270 | 2.120 | 2.150 | 100,196 | -0.10(-4.44%) |
Jan 09, 2019 | 2.250 | 2.290 | 2.030 | 2.250 | 449,118 | +0.00(+0.00%) |
Jan 08, 2019 | 2.240 | 2.330 | 2.240 | 2.250 | 87,078 | +0.01(+0.45%) |
Jan 07, 2019 | 2.390 | 2.400 | 2.240 | 2.240 | 60,411 | -0.10(-4.48%) |
Jan 04, 2019 | 2.300 | 2.380 | 2.300 | 2.345 | 78,000 | +0.02(+0.64%) |
Jan 03, 2019 | 2.465 | 2.480 | 2.330 | 2.330 | 53,617 | -0.11(-4.51%) |
Jan 02, 2019 | 2.490 | 2.530 | 2.360 | 2.440 | 68,800 | -0.05(-2.01%) |
Dec 31, 2018 | 2.290 | 2.545 | 2.220 | 2.490 | 103,700 | +0.20(+8.73%) |
Dec 28, 2018 | 2.250 | 2.340 | 2.230 | 2.290 | 61,000 | +0.04(+1.78%) |
Dec 27, 2018 | 2.250 | 2.350 | 2.200 | 2.250 | 53,921 | +0.00(+0.00%) |
Dec 26, 2018 | 2.550 | 2.550 | 2.230 | 2.250 | 114,066 | -0.02(-0.88%) |
Dec 24, 2018 | 2.300 | 2.400 | 2.240 | 2.270 | 57,900 | -0.02(-0.87%) |
Dec 21, 2018 | 2.600 | 2.650 | 2.140 | 2.290 | 814,300 | -0.16(-6.53%) |
Dec 20, 2018 | 2.941 | 2.975 | 2.430 | 2.450 | 384,574 | -0.52(-17.51%) |
Dec 19, 2018 | 3.200 | 3.270 | 2.920 | 2.970 | 96,685 | -0.21(-6.60%) |
Dec 18, 2018 | 3.460 | 3.510 | 3.100 | 3.180 | 81,179 | -0.32(-9.14%) |
Dec 17, 2018 | 3.590 | 3.660 | 3.430 | 3.500 | 75,674 | -0.14(-3.85%) |
Dec 14, 2018 | 3.690 | 3.780 | 3.580 | 3.640 | 51,900 | -0.12(-3.19%) |
Dec 13, 2018 | 3.760 | 3.790 | 3.650 | 3.760 | 117,437 | +0.04(+1.08%) |
Dec 12, 2018 | 3.570 | 3.780 | 3.500 | 3.720 | 145,289 | +0.17(+4.79%) |
Dec 11, 2018 | 3.500 | 3.580 | 3.400 | 3.550 | 56,655 | +0.10(+2.90%) |
Dec 10, 2018 | 3.530 | 3.530 | 3.400 | 3.450 | 44,577 | -0.08(-2.27%) |
Dec 07, 2018 | 3.380 | 3.550 | 3.380 | 3.530 | 38,700 | +0.13(+3.82%) |
Dec 06, 2018 | 3.470 | 3.470 | 3.350 | 3.400 | 58,239 | -0.07(-2.02%) |
Dec 04, 2018 | 3.540 | 3.620 | 3.470 | 3.470 | 128,500 | +0.05(+1.46%) |
Dec 03, 2018 | 3.510 | 3.529 | 3.360 | 3.420 | 19,356 | -0.09(-2.56%) |
Nov 30, 2018 | 3.430 | 3.580 | 3.310 | 3.510 | 94,700 | +0.11(+3.24%) |
Nov 29, 2018 | 3.380 | 3.550 | 3.330 | 3.400 | 46,377 | -0.05(-1.45%) |
Nov 28, 2018 | 3.330 | 3.490 | 3.330 | 3.450 | 72,604 | +0.02(+0.58%) |
Nov 27, 2018 | 3.400 | 3.560 | 3.330 | 3.430 | 69,353 | -0.02(-0.58%) |
Nov 26, 2018 | 3.390 | 3.520 | 3.300 | 3.450 | 76,944 | +0.05(+1.47%) |
Nov 23, 2018 | 3.310 | 3.420 | 3.310 | 3.400 | 22,400 | +0.09(+2.72%) |
Nov 21, 2018 | 3.310 | 3.310 | 3.310 | 0 | +0.01(+0.30%) | |
Nov 20, 2018 | 3.250 | 3.480 | 3.250 | 3.300 | 64,054 | +0.04(+1.23%) |
Nov 19, 2018 | 3.160 | 3.290 | 3.110 | 3.260 | 66,421 | +0.08(+2.52%) |
Nov 16, 2018 | 3.160 | 3.240 | 3.120 | 3.180 | 24,400 | +0.06(+1.92%) |
Nov 15, 2018 | 3.060 | 3.170 | 2.890 | 3.120 | 31,581 | +0.17(+5.76%) |
Nov 14, 2018 | 3.080 | 3.140 | 2.820 | 2.950 | 113,188 | -0.14(-4.53%) |
Nov 13, 2018 | 3.170 | 3.220 | 3.055 | 3.090 | 40,902 | -0.02(-0.64%) |
Nov 12, 2018 | 3.080 | 3.140 | 2.990 | 3.110 | 114,268 | -0.04(-1.27%) |
Nov 09, 2018 | 3.400 | 3.400 | 3.050 | 3.150 | 141,200 | -0.25(-7.35%) |
Nov 08, 2018 | 3.680 | 3.680 | 3.360 | 3.400 | 145,710 | -0.21(-5.82%) |
Nov 07, 2018 | 3.600 | 3.760 | 3.450 | 3.610 | 186,485 | +0.01(+0.28%) |
Nov 06, 2018 | 3.510 | 3.680 | 3.500 | 3.600 | 136,467 | +0.04(+1.12%) |
Nov 05, 2018 | 3.440 | 3.700 | 3.440 | 3.560 | 145,547 | +0.18(+5.33%) |
Nov 02, 2018 | 3.420 | 3.480 | 3.350 | 3.380 | 48,000 | -0.06(-1.74%) |