Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.000 | 3.060 | 2.900 | 2.980 | 312,023 | -0.01(-0.33%) |
Jan 30, 2019 | 2.850 | 3.070 | 2.850 | 2.990 | 258,205 | +0.16(+5.65%) |
Jan 29, 2019 | 2.920 | 2.920 | 2.790 | 2.830 | 232,829 | -0.03(-1.05%) |
Jan 28, 2019 | 2.820 | 2.930 | 2.810 | 2.860 | 147,679 | +0.01(+0.35%) |
Jan 25, 2019 | 2.910 | 2.980 | 2.820 | 2.850 | 322,900 | -0.03(-1.04%) |
Jan 24, 2019 | 3.000 | 3.110 | 2.830 | 2.880 | 271,220 | -0.13(-4.32%) |
Jan 23, 2019 | 3.150 | 3.180 | 2.940 | 3.010 | 450,974 | -0.12(-3.83%) |
Jan 22, 2019 | 2.890 | 3.190 | 2.800 | 3.130 | 684,721 | +0.21(+7.19%) |
Jan 18, 2019 | 2.900 | 2.990 | 2.730 | 2.920 | 520,900 | +0.06(+2.10%) |
Jan 17, 2019 | 2.840 | 2.900 | 2.660 | 2.860 | 504,809 | +0.00(+0.00%) |
Jan 16, 2019 | 2.380 | 2.870 | 2.368 | 2.860 | 1,164,469 | +0.53(+22.75%) |
Jan 15, 2019 | 2.420 | 2.420 | 2.320 | 2.330 | 212,944 | -0.07(-2.92%) |
Jan 14, 2019 | 2.340 | 2.460 | 2.300 | 2.400 | 168,834 | +0.03(+1.27%) |
Jan 11, 2019 | 2.310 | 2.400 | 2.260 | 2.370 | 167,800 | +0.04(+1.72%) |
Jan 10, 2019 | 2.350 | 2.370 | 2.250 | 2.330 | 162,318 | +0.03(+1.30%) |
Jan 09, 2019 | 2.480 | 2.540 | 2.270 | 2.300 | 203,517 | -0.19(-7.63%) |
Jan 08, 2019 | 2.510 | 2.520 | 2.440 | 2.490 | 263,811 | +0.00(+0.00%) |
Jan 07, 2019 | 2.430 | 2.600 | 2.430 | 2.490 | 313,155 | +0.06(+2.47%) |
Jan 04, 2019 | 2.260 | 2.480 | 2.250 | 2.430 | 275,300 | +0.18(+8.00%) |
Jan 03, 2019 | 2.230 | 2.338 | 2.190 | 2.250 | 254,949 | -0.01(-0.44%) |
Jan 02, 2019 | 2.040 | 2.310 | 2.020 | 2.260 | 313,849 | +0.19(+9.18%) |
Dec 31, 2018 | 2.230 | 2.230 | 2.070 | 2.070 | 354,500 | -0.17(-7.59%) |
Dec 28, 2018 | 2.230 | 2.350 | 2.200 | 2.240 | 320,200 | +0.01(+0.45%) |
Dec 27, 2018 | 2.150 | 2.275 | 2.100 | 2.230 | 697,332 | +0.04(+1.83%) |
Dec 26, 2018 | 2.130 | 2.190 | 2.000 | 2.190 | 351,557 | +0.10(+4.78%) |
Dec 24, 2018 | 2.110 | 2.150 | 1.920 | 2.090 | 162,400 | -0.06(-2.79%) |
Dec 21, 2018 | 1.970 | 2.190 | 1.880 | 2.150 | 591,500 | +0.16(+8.04%) |
Dec 20, 2018 | 2.260 | 2.400 | 1.790 | 1.990 | 1,799,092 | +0.19(+10.56%) |
Dec 19, 2018 | 1.860 | 1.920 | 1.770 | 1.800 | 331,338 | -0.07(-3.74%) |
Dec 18, 2018 | 1.850 | 1.980 | 1.840 | 1.870 | 282,845 | +0.02(+1.08%) |
Dec 17, 2018 | 2.050 | 2.070 | 1.830 | 1.850 | 329,415 | -0.19(-9.31%) |
Dec 14, 2018 | 2.050 | 2.110 | 2.030 | 2.040 | 202,400 | -0.05(-2.39%) |
Dec 13, 2018 | 2.160 | 2.250 | 2.060 | 2.090 | 162,261 | -0.05(-2.34%) |
Dec 12, 2018 | 2.090 | 2.200 | 2.070 | 2.140 | 220,682 | +0.08(+3.88%) |
Dec 11, 2018 | 2.100 | 2.145 | 2.010 | 2.060 | 100,134 | +0.01(+0.49%) |
Dec 10, 2018 | 2.090 | 2.200 | 2.020 | 2.050 | 229,334 | -0.07(-3.30%) |
Dec 07, 2018 | 2.240 | 2.290 | 2.090 | 2.120 | 250,100 | -0.14(-6.19%) |
Dec 06, 2018 | 2.220 | 2.320 | 2.191 | 2.260 | 283,796 | +0.00(+0.00%) |
Dec 04, 2018 | 2.560 | 2.570 | 2.220 | 2.260 | 350,500 | -0.31(-12.06%) |
Dec 03, 2018 | 2.550 | 2.600 | 2.390 | 2.570 | 172,912 | +0.06(+2.39%) |
Nov 30, 2018 | 2.450 | 2.510 | 2.350 | 2.510 | 336,200 | +0.08(+3.29%) |
Nov 29, 2018 | 2.540 | 2.540 | 2.410 | 2.430 | 162,870 | -0.07(-2.80%) |
Nov 28, 2018 | 2.330 | 2.510 | 2.310 | 2.500 | 301,489 | +0.16(+6.84%) |
Nov 27, 2018 | 2.480 | 2.480 | 2.230 | 2.340 | 356,736 | -0.15(-6.02%) |
Nov 26, 2018 | 2.500 | 2.570 | 2.440 | 2.490 | 470,485 | +0.03(+1.22%) |
Nov 23, 2018 | 2.470 | 2.610 | 2.440 | 2.460 | 104,300 | -0.05(-1.99%) |
Nov 21, 2018 | 2.510 | 2.510 | 2.510 | 0 | +0.09(+3.72%) | |
Nov 20, 2018 | 2.410 | 2.480 | 2.370 | 2.420 | 150,977 | -0.02(-0.82%) |
Nov 19, 2018 | 2.420 | 2.600 | 2.410 | 2.440 | 281,418 | +0.00(+0.00%) |
Nov 16, 2018 | 2.420 | 2.490 | 2.380 | 2.440 | 329,500 | -0.02(-0.81%) |
Nov 15, 2018 | 2.370 | 2.480 | 2.235 | 2.460 | 613,928 | +0.06(+2.50%) |
Nov 14, 2018 | 2.500 | 2.550 | 2.381 | 2.400 | 210,104 | -0.06(-2.44%) |
Nov 13, 2018 | 2.600 | 2.640 | 2.440 | 2.460 | 260,569 | -0.15(-5.75%) |
Nov 12, 2018 | 2.770 | 2.770 | 2.500 | 2.610 | 228,881 | -0.16(-5.78%) |
Nov 09, 2018 | 2.880 | 3.010 | 2.655 | 2.770 | 367,300 | -0.21(-7.05%) |
Nov 08, 2018 | 3.020 | 3.055 | 2.890 | 2.980 | 154,322 | -0.10(-3.25%) |
Nov 07, 2018 | 3.150 | 3.150 | 2.730 | 3.080 | 519,587 | -0.16(-4.94%) |
Nov 06, 2018 | 3.280 | 3.323 | 3.130 | 3.240 | 452,528 | -0.06(-1.82%) |
Nov 05, 2018 | 3.160 | 3.330 | 3.130 | 3.300 | 412,420 | +0.09(+2.80%) |
Nov 02, 2018 | 3.070 | 3.330 | 3.070 | 3.210 | 241,700 | +0.15(+4.90%) |