Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.364 | 2.383 | 2.244 | 2.284 | 799,863 | -0.11(-4.58%) |
Jan 30, 2019 | 2.224 | 2.443 | 2.214 | 2.393 | 936,202 | +0.17(+7.62%) |
Jan 29, 2019 | 2.274 | 2.294 | 2.174 | 2.224 | 789,615 | -0.04(-1.76%) |
Jan 28, 2019 | 2.294 | 2.423 | 2.254 | 2.264 | 550,714 | -0.07(-2.99%) |
Jan 25, 2019 | 2.164 | 2.403 | 2.114 | 2.334 | 1,187,249 | +0.19(+8.84%) |
Jan 24, 2019 | 2.054 | 2.284 | 2.029 | 2.144 | 786,656 | +0.09(+4.37%) |
Jan 23, 2019 | 2.274 | 2.274 | 2.005 | 2.054 | 934,699 | -0.20(-8.85%) |
Jan 22, 2019 | 2.324 | 2.364 | 2.224 | 2.254 | 490,831 | -0.10(-4.24%) |
Jan 18, 2019 | 2.393 | 2.443 | 2.309 | 2.354 | 777,828 | -0.03(-1.26%) |
Jan 17, 2019 | 2.324 | 2.423 | 2.264 | 2.383 | 1,239,567 | +0.04(+1.70%) |
Jan 16, 2019 | 2.254 | 2.393 | 2.244 | 2.344 | 714,733 | +0.10(+4.44%) |
Jan 15, 2019 | 2.304 | 2.304 | 2.194 | 2.244 | 725,575 | -0.07(-3.02%) |
Jan 14, 2019 | 2.354 | 2.354 | 2.224 | 2.314 | 743,720 | -0.07(-2.93%) |
Jan 11, 2019 | 2.593 | 2.693 | 2.264 | 2.383 | 3,001,113 | -0.15(-5.91%) |
Jan 10, 2019 | 2.194 | 2.573 | 2.184 | 2.533 | 3,793,651 | +0.35(+15.98%) |
Jan 09, 2019 | 1.945 | 2.244 | 1.925 | 2.184 | 1,787,831 | +0.27(+14.06%) |
Jan 08, 2019 | 1.895 | 1.965 | 1.885 | 1.915 | 1,067,407 | +0.04(+2.13%) |
Jan 07, 2019 | 1.626 | 2.004 | 1.626 | 1.875 | 2,277,550 | +0.27(+16.77%) |
Jan 04, 2019 | 1.596 | 1.645 | 1.586 | 1.606 | 1,036,937 | +0.03(+1.90%) |
Jan 03, 2019 | 1.665 | 1.687 | 1.566 | 1.576 | 1,192,773 | -0.08(-4.82%) |
Jan 02, 2019 | 1.556 | 1.665 | 1.496 | 1.655 | 1,239,783 | +0.07(+4.40%) |
Dec 31, 2018 | 1.715 | 1.735 | 1.536 | 1.586 | 1,706,470 | -0.07(-4.22%) |
Dec 28, 2018 | 1.626 | 1.825 | 1.606 | 1.655 | 2,908,059 | +0.07(+4.40%) |
Dec 27, 2018 | 1.626 | 1.695 | 1.486 | 1.586 | 1,300,569 | -0.05(-3.05%) |
Dec 26, 2018 | 1.616 | 1.645 | 1.546 | 1.636 | 1,029,122 | -0.01(-0.61%) |
Dec 24, 2018 | 1.466 | 1.675 | 1.466 | 1.645 | 1,357,615 | +0.18(+12.24%) |
Dec 21, 2018 | 1.546 | 1.586 | 1.466 | 1.466 | 903,472 | -0.09(-5.77%) |
Dec 20, 2018 | 1.655 | 1.695 | 1.496 | 1.556 | 1,713,648 | -0.11(-6.59%) |
Dec 19, 2018 | 1.725 | 1.785 | 1.655 | 1.665 | 1,509,811 | -0.06(-3.47%) |
Dec 18, 2018 | 1.785 | 1.805 | 1.685 | 1.725 | 1,381,728 | -0.03(-1.70%) |
Dec 17, 2018 | 1.805 | 1.895 | 1.755 | 1.755 | 1,006,277 | -0.09(-4.87%) |
Dec 14, 2018 | 1.855 | 1.895 | 1.765 | 1.845 | 2,654,364 | -0.03(-1.60%) |
Dec 13, 2018 | 1.995 | 2.044 | 1.855 | 1.875 | 1,499,810 | -0.11(-5.53%) |
Dec 12, 2018 | 2.104 | 2.174 | 1.980 | 1.985 | 1,212,728 | -0.09(-4.33%) |
Dec 11, 2018 | 2.014 | 2.074 | 1.975 | 2.074 | 1,151,918 | +0.11(+5.58%) |
Dec 10, 2018 | 1.995 | 2.044 | 1.895 | 1.965 | 1,600,285 | -0.04(-1.99%) |
Dec 07, 2018 | 2.224 | 2.234 | 1.995 | 2.005 | 1,569,495 | -0.07(-3.37%) |
Dec 06, 2018 | 2.094 | 2.114 | 1.995 | 2.074 | 2,745,410 | -0.09(-4.15%) |
Dec 04, 2018 | 2.254 | 2.294 | 2.164 | 2.164 | 1,730,335 | -0.08(-3.56%) |
Dec 03, 2018 | 2.284 | 2.334 | 2.224 | 2.244 | 2,315,928 | +0.04(+1.81%) |
Nov 30, 2018 | 2.274 | 2.334 | 2.174 | 2.204 | 2,812,698 | -0.06(-2.64%) |
Nov 29, 2018 | 2.274 | 2.433 | 2.204 | 2.264 | 5,936,123 | +0.01(+0.44%) |
Nov 28, 2018 | 1.965 | 2.473 | 1.935 | 2.254 | 18,118,368 | +0.46(+25.56%) |
Nov 27, 2018 | 2.593 | 2.613 | 1.765 | 1.795 | 33,415,566 | -2.96(-62.26%) |
Nov 26, 2018 | 4.757 | 5.016 | 4.687 | 4.757 | 1,766,844 | +0.05(+1.06%) |
Nov 23, 2018 | 4.976 | 4.976 | 4.607 | 4.707 | 457,452 | -0.32(-6.44%) |
Nov 21, 2018 | 5.031 | 5.031 | 5.031 | 0 | +0.09(+1.82%) | |
Nov 20, 2018 | 4.966 | 5.006 | 4.498 | 4.941 | 1,328,266 | -0.14(-2.84%) |
Nov 19, 2018 | 5.305 | 5.435 | 4.996 | 5.086 | 1,131,804 | -0.26(-4.85%) |
Nov 16, 2018 | 5.455 | 5.545 | 5.156 | 5.345 | 1,411,463 | -0.16(-2.90%) |
Nov 15, 2018 | 5.335 | 5.535 | 5.156 | 5.505 | 1,774,749 | +0.04(+0.82%) |
Nov 14, 2018 | 6.632 | 6.821 | 5.385 | 5.460 | 1,284,914 | -1.16(-17.55%) |
Nov 13, 2018 | 6.552 | 6.851 | 6.552 | 6.622 | 783,548 | +0.07(+1.07%) |
Nov 12, 2018 | 6.562 | 6.592 | 6.373 | 6.552 | 323,749 | -0.01(-0.15%) |
Nov 09, 2018 | 6.642 | 6.642 | 6.452 | 6.562 | 311,151 | -0.12(-1.79%) |
Nov 08, 2018 | 6.742 | 6.841 | 6.640 | 6.682 | 342,885 | -0.13(-1.90%) |
Nov 07, 2018 | 6.722 | 6.841 | 6.542 | 6.811 | 315,824 | +0.15(+2.25%) |
Nov 06, 2018 | 6.672 | 6.742 | 6.552 | 6.662 | 354,198 | -0.05(-0.74%) |
Nov 05, 2018 | 6.672 | 6.791 | 6.602 | 6.712 | 410,337 | +0.03(+0.45%) |
Nov 02, 2018 | 6.702 | 6.761 | 6.552 | 6.682 | 475,300 | +0.05(+0.75%) |