Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.650 | 3.001 | 2.555 | 2.650 | 34,546 | -0.10(-3.65%) |
Jan 30, 2019 | 3.166 | 3.166 | 2.592 | 2.750 | 8,858 | -0.39(-12.29%) |
Jan 29, 2019 | 3.500 | 3.517 | 3.000 | 3.135 | 18,489 | -0.06(-2.02%) |
Jan 28, 2019 | 3.650 | 3.650 | 3.150 | 3.200 | 16,689 | -0.30(-8.57%) |
Jan 25, 2019 | 3.650 | 3.900 | 3.500 | 3.500 | 19,740 | -0.15(-4.11%) |
Jan 24, 2019 | 3.750 | 4.000 | 3.650 | 3.650 | 23,688 | -0.30(-7.59%) |
Jan 23, 2019 | 3.850 | 4.150 | 3.615 | 3.950 | 56,201 | +0.15(+3.95%) |
Jan 22, 2019 | 3.850 | 4.950 | 3.600 | 3.800 | 236,193 | +0.25(+7.04%) |
Jan 18, 2019 | 1.950 | 5.100 | 1.950 | 3.550 | 694,560 | +1.60(+82.05%) |
Jan 17, 2019 | 1.950 | 1.950 | 1.872 | 1.950 | 8,401 | -0.03(-1.34%) |
Jan 16, 2019 | 2.191 | 2.200 | 1.650 | 1.976 | 9,225 | -0.21(-9.77%) |
Jan 15, 2019 | 2.000 | 2.191 | 1.650 | 2.191 | 2,616 | +0.19(+9.53%) |
Jan 14, 2019 | 2.400 | 2.450 | 2.000 | 2.000 | 7,793 | -0.40(-16.67%) |
Jan 11, 2019 | 1.800 | 2.450 | 1.750 | 2.400 | 35,680 | +0.63(+35.67%) |
Jan 10, 2019 | 1.923 | 2.000 | 1.750 | 1.769 | 1,828 | -0.25(-12.34%) |
Jan 09, 2019 | 2.000 | 2.489 | 1.650 | 2.018 | 2,031 | +0.02(+0.90%) |
Jan 08, 2019 | 1.900 | 2.450 | 1.800 | 2.000 | 1,549 | +0.12(+6.67%) |
Jan 07, 2019 | 1.600 | 1.875 | 1.600 | 1.875 | 43 | +0.27(+17.19%) |
Jan 04, 2019 | 1.950 | 2.000 | 1.600 | 1.600 | 5,160 | -0.15(-8.57%) |
Jan 03, 2019 | 2.000 | 2.125 | 1.700 | 1.750 | 4,620 | +0.05(+2.94%) |
Jan 02, 2019 | 1.700 | 1.700 | 1.700 | 1.700 | 2,022 | -0.01(-0.29%) |
Dec 31, 2018 | 1.625 | 2.405 | 1.605 | 1.705 | 2,300 | +0.01(+0.29%) |
Dec 28, 2018 | 1.500 | 2.650 | 1.500 | 1.700 | 2,620 | -0.30(-15.00%) |
Dec 27, 2018 | 1.505 | 2.000 | 1.505 | 2.000 | 420 | +0.02(+0.78%) |
Dec 26, 2018 | 1.935 | 1.984 | 1.927 | 1.984 | 859 | +0.00(+0.00%) |
Dec 21, 2018 | 1.984 | 1.984 | 1.984 | 0 | +0.17(+9.37%) | |
Dec 20, 2018 | 2.110 | 2.179 | 1.650 | 1.815 | 2,551 | -0.30(-14.00%) |
Dec 19, 2018 | 2.110 | 2.110 | 2.110 | 2.110 | 100 | +0.00(+0.00%) |
Dec 18, 2018 | 2.703 | 2.703 | 2.100 | 2.110 | 3,482 | -0.39(-15.60%) |
Dec 17, 2018 | 2.500 | 2.500 | 2.500 | 2.500 | 720 | +0.00(+0.00%) |
Dec 14, 2018 | 2.750 | 2.750 | 2.500 | 2.500 | 3,180 | -0.11(-4.38%) |
Dec 13, 2018 | 2.613 | 2.615 | 2.575 | 2.615 | 6,620 | -0.07(-2.70%) |
Dec 12, 2018 | 2.600 | 2.750 | 2.600 | 2.687 | 7,180 | +0.09(+3.35%) |
Dec 11, 2018 | 2.600 | 2.600 | 2.600 | 2.600 | 240 | +0.00(+0.00%) |
Dec 10, 2018 | 2.600 | 2.600 | 2.600 | 2.600 | 400 | +0.00(+0.00%) |
Dec 07, 2018 | 2.600 | 2.600 | 2.600 | 2.600 | 3,680 | -0.00(-0.02%) |
Dec 06, 2018 | 2.500 | 2.614 | 2.500 | 2.600 | 590 | +0.00(+0.02%) |
Dec 04, 2018 | 2.750 | 2.750 | 2.600 | 2.600 | 340 | -0.25(-8.93%) |
Dec 03, 2018 | 2.855 | 2.855 | 2.855 | 2.855 | 20 | +0.25(+9.81%) |
Nov 30, 2018 | 2.600 | 2.650 | 2.600 | 2.600 | 960 | -0.06(-2.29%) |
Nov 29, 2018 | 2.727 | 2.750 | 2.660 | 2.661 | 11,282 | +0.05(+1.82%) |
Nov 28, 2018 | 2.675 | 2.675 | 2.614 | 2.614 | 2,023 | +0.00(+0.02%) |
Nov 27, 2018 | 2.600 | 2.613 | 2.600 | 2.613 | 460 | +0.00(+0.11%) |
Nov 26, 2018 | 2.600 | 2.610 | 2.600 | 2.610 | 56 | +0.01(+0.38%) |
Nov 23, 2018 | 2.800 | 2.800 | 2.600 | 2.600 | 400 | -0.25(-8.77%) |
Nov 21, 2018 | 2.850 | 2.850 | 2.850 | 0 | -0.00(-0.02%) | |
Nov 20, 2018 | 2.850 | 2.850 | 2.850 | 2.850 | 108 | -0.10(-3.37%) |
Nov 19, 2018 | 2.800 | 2.950 | 2.800 | 2.950 | 814 | +0.07(+2.43%) |
Nov 16, 2018 | 3.075 | 3.075 | 2.850 | 2.880 | 2,280 | -0.06(-1.92%) |
Nov 15, 2018 | 2.805 | 2.950 | 2.800 | 2.937 | 7,250 | +0.13(+4.69%) |
Nov 14, 2018 | 2.865 | 2.865 | 2.805 | 2.805 | 8,327 | +0.01(+0.18%) |
Nov 13, 2018 | 2.900 | 2.900 | 2.800 | 2.800 | 8,618 | -0.10(-3.45%) |
Nov 12, 2018 | 2.950 | 2.950 | 2.900 | 2.900 | 1,245 | -0.05(-1.69%) |
Nov 09, 2018 | 3.000 | 3.000 | 2.850 | 2.950 | 3,920 | -0.01(-0.34%) |
Nov 08, 2018 | 3.200 | 3.230 | 2.810 | 2.960 | 4,600 | -0.21(-6.77%) |
Nov 07, 2018 | 3.525 | 3.525 | 3.175 | 3.175 | 1,688 | -0.23(-6.62%) |
Nov 06, 2018 | 3.150 | 3.500 | 3.146 | 3.400 | 5,793 | +0.22(+6.88%) |
Nov 05, 2018 | 2.651 | 3.445 | 2.650 | 3.181 | 9,652 | +0.48(+17.81%) |
Nov 02, 2018 | 2.700 | 2.700 | 2.500 | 2.700 | 2,640 | -0.00(-0.02%) |