Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 3.710 | 3.740 | 3.480 | 3.480 | 85,826 | -0.20(-5.43%) |
Jan 30, 2019 | 3.440 | 3.780 | 3.423 | 3.680 | 94,725 | +0.29(+8.55%) |
Jan 29, 2019 | 3.177 | 3.400 | 3.177 | 3.390 | 41,042 | +0.12(+3.67%) |
Jan 28, 2019 | 3.200 | 3.339 | 3.200 | 3.270 | 42,854 | +0.02(+0.62%) |
Jan 25, 2019 | 3.320 | 3.350 | 3.140 | 3.250 | 72,200 | -0.05(-1.52%) |
Jan 24, 2019 | 2.951 | 3.357 | 2.951 | 3.300 | 91,038 | +0.28(+9.27%) |
Jan 23, 2019 | 2.970 | 3.070 | 2.920 | 3.020 | 32,006 | +0.09(+3.07%) |
Jan 22, 2019 | 3.000 | 3.140 | 2.890 | 2.930 | 54,072 | -0.07(-2.33%) |
Jan 18, 2019 | 2.790 | 3.010 | 2.680 | 3.000 | 92,400 | +0.25(+9.09%) |
Jan 17, 2019 | 2.900 | 2.910 | 2.600 | 2.750 | 153,768 | +0.06(+2.23%) |
Jan 16, 2019 | 3.070 | 3.080 | 2.600 | 2.690 | 194,165 | -0.35(-11.51%) |
Jan 15, 2019 | 3.076 | 3.180 | 3.020 | 3.040 | 35,456 | -0.04(-1.30%) |
Jan 14, 2019 | 3.070 | 3.180 | 3.020 | 3.080 | 19,385 | +0.01(+0.33%) |
Jan 11, 2019 | 3.310 | 3.310 | 3.020 | 3.070 | 57,600 | -0.20(-6.12%) |
Jan 10, 2019 | 3.280 | 3.280 | 3.160 | 3.270 | 34,071 | -0.02(-0.61%) |
Jan 09, 2019 | 3.150 | 3.300 | 3.100 | 3.290 | 28,472 | +0.12(+3.79%) |
Jan 08, 2019 | 3.280 | 3.380 | 3.120 | 3.170 | 38,290 | -0.05(-1.55%) |
Jan 07, 2019 | 3.180 | 3.350 | 3.180 | 3.220 | 51,039 | +0.07(+2.22%) |
Jan 04, 2019 | 3.220 | 3.310 | 3.000 | 3.150 | 65,800 | +0.00(+0.00%) |
Jan 03, 2019 | 2.770 | 3.180 | 2.710 | 3.150 | 125,570 | +0.31(+10.92%) |
Jan 02, 2019 | 2.250 | 3.130 | 2.210 | 2.840 | 156,119 | +0.61(+27.35%) |
Dec 31, 2018 | 2.330 | 2.450 | 2.210 | 2.230 | 289,700 | -0.10(-4.29%) |
Dec 28, 2018 | 2.220 | 2.390 | 2.160 | 2.330 | 179,600 | +0.11(+4.95%) |
Dec 27, 2018 | 2.160 | 2.330 | 2.160 | 2.220 | 99,285 | +0.02(+0.91%) |
Dec 26, 2018 | 2.230 | 2.620 | 2.150 | 2.200 | 201,516 | +0.02(+0.92%) |
Dec 24, 2018 | 2.160 | 2.350 | 2.140 | 2.180 | 33,300 | -0.01(-0.46%) |
Dec 21, 2018 | 2.410 | 2.780 | 2.160 | 2.190 | 192,800 | -0.18(-7.59%) |
Dec 20, 2018 | 2.110 | 2.470 | 1.950 | 2.370 | 208,864 | +0.23(+10.75%) |
Dec 19, 2018 | 2.260 | 2.440 | 2.100 | 2.140 | 160,854 | -0.11(-4.89%) |
Dec 18, 2018 | 2.550 | 2.870 | 2.200 | 2.250 | 218,002 | -0.29(-11.42%) |
Dec 17, 2018 | 2.730 | 2.860 | 2.500 | 2.540 | 165,188 | -0.17(-6.27%) |
Dec 14, 2018 | 2.890 | 2.980 | 2.640 | 2.710 | 67,400 | -0.22(-7.51%) |
Dec 13, 2018 | 2.731 | 3.040 | 2.731 | 2.930 | 65,474 | -0.03(-1.01%) |
Dec 12, 2018 | 2.940 | 3.310 | 2.940 | 2.960 | 84,281 | +0.04(+1.37%) |
Dec 11, 2018 | 3.160 | 3.170 | 2.910 | 2.920 | 47,600 | -0.08(-2.67%) |
Dec 10, 2018 | 3.280 | 3.350 | 2.940 | 3.000 | 198,302 | -0.33(-9.91%) |
Dec 07, 2018 | 3.400 | 3.560 | 3.310 | 3.330 | 66,500 | +0.01(+0.30%) |
Dec 06, 2018 | 3.520 | 3.830 | 3.240 | 3.320 | 105,423 | -0.28(-7.78%) |
Dec 04, 2018 | 3.780 | 3.830 | 3.540 | 3.600 | 68,800 | -0.17(-4.51%) |
Dec 03, 2018 | 3.760 | 3.805 | 3.570 | 3.770 | 95,029 | +0.06(+1.62%) |
Nov 30, 2018 | 3.930 | 3.990 | 3.640 | 3.710 | 173,900 | -0.22(-5.60%) |
Nov 29, 2018 | 3.790 | 3.950 | 3.710 | 3.930 | 114,694 | +0.18(+4.80%) |
Nov 28, 2018 | 3.880 | 3.960 | 3.670 | 3.750 | 102,681 | -0.15(-3.85%) |
Nov 27, 2018 | 3.990 | 4.050 | 3.820 | 3.900 | 128,941 | -0.15(-3.70%) |
Nov 26, 2018 | 4.050 | 4.120 | 4.000 | 4.050 | 112,864 | +0.06(+1.50%) |
Nov 23, 2018 | 4.050 | 4.120 | 3.990 | 3.990 | 23,700 | -0.19(-4.55%) |
Nov 21, 2018 | 4.180 | 4.180 | 4.180 | 0 | +0.20(+5.03%) | |
Nov 20, 2018 | 4.100 | 4.100 | 3.879 | 3.980 | 133,934 | -0.14(-3.40%) |
Nov 19, 2018 | 3.960 | 4.540 | 3.930 | 4.120 | 157,138 | -0.17(-3.96%) |
Nov 16, 2018 | 4.340 | 4.390 | 4.180 | 4.290 | 86,900 | +0.03(+0.70%) |
Nov 15, 2018 | 4.190 | 4.460 | 4.150 | 4.260 | 113,495 | -0.02(-0.47%) |
Nov 14, 2018 | 4.200 | 4.840 | 4.180 | 4.280 | 109,755 | +0.11(+2.64%) |
Nov 13, 2018 | 4.460 | 4.580 | 4.110 | 4.170 | 117,656 | -0.28(-6.29%) |
Nov 12, 2018 | 4.510 | 4.790 | 4.400 | 4.450 | 115,788 | -0.03(-0.67%) |
Nov 09, 2018 | 4.470 | 4.700 | 4.030 | 4.480 | 208,100 | -0.02(-0.44%) |
Nov 08, 2018 | 4.740 | 4.880 | 4.390 | 4.500 | 132,416 | -0.30(-6.25%) |
Nov 07, 2018 | 4.850 | 4.980 | 4.700 | 4.800 | 84,171 | -0.02(-0.41%) |
Nov 06, 2018 | 4.890 | 5.000 | 4.730 | 4.820 | 57,867 | -0.08(-1.63%) |
Nov 05, 2018 | 4.930 | 5.030 | 4.860 | 4.900 | 39,589 | -0.04(-0.81%) |
Nov 02, 2018 | 5.200 | 5.290 | 4.750 | 4.940 | 68,400 | -0.28(-5.36%) |