Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.880 | 3.090 | 2.830 | 2.840 | 322,429 | -0.02(-0.70%) |
Jan 30, 2019 | 2.930 | 2.940 | 2.825 | 2.860 | 133,331 | +0.04(+1.42%) |
Jan 29, 2019 | 2.830 | 2.920 | 2.671 | 2.820 | 172,157 | +0.00(+0.00%) |
Jan 28, 2019 | 2.750 | 2.870 | 2.698 | 2.820 | 253,816 | -0.01(-0.35%) |
Jan 25, 2019 | 2.660 | 2.880 | 2.635 | 2.830 | 347,900 | +0.18(+6.79%) |
Jan 24, 2019 | 2.500 | 2.660 | 2.495 | 2.650 | 167,860 | +0.17(+6.85%) |
Jan 23, 2019 | 2.530 | 2.630 | 2.480 | 2.480 | 105,893 | -0.06(-2.36%) |
Jan 22, 2019 | 2.610 | 2.670 | 2.450 | 2.540 | 131,495 | -0.07(-2.68%) |
Jan 18, 2019 | 2.500 | 2.660 | 2.490 | 2.610 | 233,100 | +0.17(+6.97%) |
Jan 17, 2019 | 2.400 | 2.480 | 2.390 | 2.440 | 81,287 | +0.01(+0.41%) |
Jan 16, 2019 | 2.540 | 2.550 | 2.420 | 2.430 | 120,617 | -0.09(-3.57%) |
Jan 15, 2019 | 2.560 | 2.570 | 2.453 | 2.520 | 89,314 | +0.00(+0.00%) |
Jan 14, 2019 | 2.590 | 2.590 | 2.430 | 2.520 | 174,371 | -0.07(-2.70%) |
Jan 11, 2019 | 2.690 | 2.740 | 2.540 | 2.590 | 239,300 | -0.14(-5.13%) |
Jan 10, 2019 | 2.370 | 2.750 | 2.200 | 2.730 | 555,891 | +0.40(+17.17%) |
Jan 09, 2019 | 2.250 | 2.400 | 2.160 | 2.330 | 277,958 | +0.11(+4.95%) |
Jan 08, 2019 | 2.150 | 2.450 | 2.110 | 2.220 | 385,207 | +0.23(+11.56%) |
Jan 07, 2019 | 2.070 | 2.150 | 1.910 | 1.990 | 318,153 | -0.13(-6.13%) |
Jan 04, 2019 | 2.130 | 2.180 | 2.010 | 2.120 | 181,100 | +0.07(+3.41%) |
Jan 03, 2019 | 2.110 | 2.213 | 1.904 | 2.050 | 246,136 | +0.00(+0.00%) |
Jan 02, 2019 | 1.540 | 2.350 | 1.540 | 2.050 | 767,691 | +0.51(+33.12%) |
Dec 31, 2018 | 1.620 | 1.660 | 1.500 | 1.540 | 539,300 | -0.12(-7.23%) |
Dec 28, 2018 | 1.460 | 1.730 | 1.460 | 1.660 | 515,500 | +0.21(+14.48%) |
Dec 27, 2018 | 1.530 | 1.575 | 1.428 | 1.450 | 293,767 | -0.14(-8.81%) |
Dec 26, 2018 | 1.500 | 1.620 | 1.380 | 1.590 | 360,279 | +0.09(+6.00%) |
Dec 24, 2018 | 1.500 | 1.550 | 1.450 | 1.500 | 282,100 | -0.05(-3.23%) |
Dec 21, 2018 | 1.850 | 1.850 | 1.530 | 1.550 | 533,600 | -0.24(-13.41%) |
Dec 20, 2018 | 2.010 | 2.013 | 1.710 | 1.790 | 404,994 | -0.20(-10.05%) |
Dec 19, 2018 | 1.980 | 2.150 | 1.960 | 1.990 | 546,341 | -0.03(-1.49%) |
Dec 18, 2018 | 2.120 | 2.120 | 1.980 | 2.020 | 413,220 | -0.04(-1.94%) |
Dec 17, 2018 | 2.150 | 2.160 | 2.010 | 2.060 | 244,961 | -0.10(-4.63%) |
Dec 14, 2018 | 2.200 | 2.280 | 2.150 | 2.160 | 138,400 | -0.11(-4.85%) |
Dec 13, 2018 | 2.450 | 2.620 | 2.250 | 2.270 | 191,059 | -0.14(-5.81%) |
Dec 12, 2018 | 2.030 | 2.440 | 2.030 | 2.410 | 383,227 | +0.38(+18.72%) |
Dec 11, 2018 | 2.200 | 2.200 | 1.990 | 2.030 | 474,116 | +0.01(+0.50%) |
Dec 10, 2018 | 2.400 | 2.440 | 2.020 | 2.020 | 178,482 | -0.44(-17.89%) |
Dec 07, 2018 | 2.780 | 2.780 | 2.425 | 2.460 | 249,200 | -0.24(-8.89%) |
Dec 06, 2018 | 2.710 | 2.728 | 2.610 | 2.700 | 308,618 | -0.01(-0.37%) |
Dec 04, 2018 | 2.770 | 2.770 | 2.630 | 2.710 | 199,400 | -0.06(-2.17%) |
Dec 03, 2018 | 2.820 | 2.871 | 2.687 | 2.770 | 203,411 | -0.01(-0.36%) |
Nov 30, 2018 | 2.750 | 2.780 | 2.680 | 2.780 | 190,800 | +0.06(+2.21%) |
Nov 29, 2018 | 2.720 | 2.820 | 2.690 | 2.720 | 132,548 | +0.02(+0.74%) |
Nov 28, 2018 | 2.760 | 2.760 | 2.667 | 2.700 | 121,040 | +0.00(+0.00%) |
Nov 27, 2018 | 2.780 | 2.780 | 2.632 | 2.700 | 197,378 | +0.00(+0.00%) |
Nov 26, 2018 | 2.800 | 2.870 | 2.650 | 2.700 | 314,755 | -0.04(-1.46%) |
Nov 23, 2018 | 2.650 | 2.800 | 2.650 | 2.740 | 125,700 | +0.04(+1.48%) |
Nov 21, 2018 | 2.700 | 2.700 | 2.700 | 0 | -0.04(-1.46%) | |
Nov 20, 2018 | 2.600 | 2.750 | 2.540 | 2.740 | 314,758 | +0.05(+1.86%) |
Nov 19, 2018 | 2.860 | 2.880 | 2.640 | 2.690 | 249,187 | -0.20(-6.92%) |
Nov 16, 2018 | 3.200 | 3.200 | 2.700 | 2.890 | 431,600 | -0.25(-7.96%) |
Nov 15, 2018 | 3.000 | 3.180 | 2.995 | 3.140 | 271,579 | +0.17(+5.72%) |
Nov 14, 2018 | 2.710 | 2.980 | 2.710 | 2.970 | 528,507 | +0.27(+10.00%) |
Nov 13, 2018 | 2.680 | 2.840 | 2.680 | 2.700 | 233,767 | +0.02(+0.75%) |
Nov 12, 2018 | 2.740 | 2.870 | 2.680 | 2.680 | 283,566 | -0.09(-3.25%) |
Nov 09, 2018 | 2.550 | 2.880 | 2.510 | 2.770 | 345,800 | +0.14(+5.32%) |
Nov 08, 2018 | 2.720 | 3.200 | 2.570 | 2.630 | 788,669 | -0.01(-0.38%) |
Nov 07, 2018 | 2.400 | 2.900 | 2.400 | 2.640 | 745,656 | +0.17(+6.88%) |
Nov 06, 2018 | 1.700 | 2.550 | 1.610 | 2.470 | 2,164,714 | +0.13(+5.56%) |
Nov 05, 2018 | 3.020 | 3.250 | 2.310 | 2.340 | 1,444,495 | -0.80(-25.48%) |
Nov 02, 2018 | 2.500 | 3.640 | 2.470 | 3.140 | 3,955,600 | +0.70(+28.69%) |