Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.920 | 2.920 | 2.710 | 2.790 | 44,363 | -0.08(-2.79%) |
Jan 30, 2019 | 2.871 | 2.965 | 2.750 | 2.870 | 45,138 | +0.00(+0.00%) |
Jan 29, 2019 | 2.940 | 3.010 | 2.680 | 2.870 | 373,841 | +0.04(+1.41%) |
Jan 28, 2019 | 2.830 | 2.900 | 2.810 | 2.830 | 23,288 | -0.06(-2.08%) |
Jan 25, 2019 | 2.920 | 2.950 | 2.860 | 2.890 | 11,800 | -0.06(-2.03%) |
Jan 24, 2019 | 2.960 | 2.960 | 2.810 | 2.950 | 14,687 | -0.01(-0.34%) |
Jan 23, 2019 | 2.920 | 3.000 | 2.800 | 2.960 | 17,649 | +0.02(+0.68%) |
Jan 22, 2019 | 2.970 | 2.970 | 2.890 | 2.940 | 42,044 | -0.04(-1.18%) |
Jan 18, 2019 | 2.960 | 2.990 | 2.880 | 2.975 | 33,400 | +0.00(+0.17%) |
Jan 17, 2019 | 2.960 | 3.006 | 2.900 | 2.970 | 32,486 | -0.01(-0.34%) |
Jan 16, 2019 | 3.110 | 3.110 | 2.850 | 2.980 | 128,514 | -0.15(-4.79%) |
Jan 15, 2019 | 3.310 | 3.700 | 3.000 | 3.130 | 928,035 | +0.17(+5.74%) |
Jan 14, 2019 | 3.076 | 3.082 | 2.940 | 2.960 | 45,322 | -0.18(-5.73%) |
Jan 11, 2019 | 3.100 | 3.290 | 3.020 | 3.140 | 106,200 | +0.04(+1.29%) |
Jan 10, 2019 | 3.060 | 3.450 | 2.900 | 3.100 | 400,462 | +0.18(+6.16%) |
Jan 09, 2019 | 2.960 | 3.010 | 2.810 | 2.920 | 221,567 | -0.01(-0.34%) |
Jan 08, 2019 | 3.170 | 3.170 | 2.870 | 2.930 | 78,306 | -0.14(-4.56%) |
Jan 07, 2019 | 2.910 | 3.100 | 2.830 | 3.070 | 145,415 | +0.31(+11.23%) |
Jan 04, 2019 | 2.740 | 2.920 | 2.680 | 2.760 | 133,700 | +0.11(+4.15%) |
Jan 03, 2019 | 3.190 | 3.269 | 2.650 | 2.650 | 253,223 | -0.55(-17.19%) |
Jan 02, 2019 | 3.250 | 3.250 | 2.910 | 3.200 | 435,846 | +0.23(+7.74%) |
Dec 31, 2018 | 3.940 | 4.100 | 2.820 | 2.970 | 3,857,700 | +0.22(+8.00%) |
Dec 28, 2018 | 2.510 | 2.815 | 2.508 | 2.750 | 94,900 | +0.24(+9.56%) |
Dec 27, 2018 | 3.040 | 3.112 | 2.400 | 2.510 | 245,122 | -0.58(-18.77%) |
Dec 26, 2018 | 4.350 | 4.650 | 3.010 | 3.090 | 2,316,368 | +0.26(+9.19%) |
Dec 24, 2018 | 3.340 | 3.340 | 2.830 | 2.830 | 4,500 | -0.56(-16.52%) |
Dec 21, 2018 | 3.150 | 3.490 | 3.150 | 3.390 | 17,900 | +0.04(+1.19%) |
Dec 20, 2018 | 3.790 | 3.800 | 3.000 | 3.350 | 33,872 | -0.32(-8.72%) |
Dec 19, 2018 | 3.860 | 4.100 | 3.500 | 3.670 | 115,035 | -0.28(-7.09%) |
Dec 18, 2018 | 4.310 | 4.410 | 3.705 | 3.950 | 64,744 | -0.36(-8.35%) |
Dec 17, 2018 | 4.310 | 4.310 | 3.899 | 4.310 | 8,678 | +0.07(+1.65%) |
Dec 14, 2018 | 4.200 | 4.450 | 4.110 | 4.240 | 17,600 | -0.08(-1.74%) |
Dec 13, 2018 | 4.500 | 4.596 | 4.180 | 4.315 | 36,866 | -0.00(-0.12%) |
Dec 12, 2018 | 4.640 | 4.760 | 4.151 | 4.320 | 35,759 | -0.38(-8.09%) |
Dec 11, 2018 | 5.330 | 5.486 | 4.600 | 4.700 | 52,199 | -0.58(-10.98%) |
Dec 10, 2018 | 5.690 | 5.940 | 5.150 | 5.280 | 58,060 | -0.60(-10.20%) |
Dec 07, 2018 | 6.050 | 6.360 | 5.350 | 5.880 | 84,800 | -0.17(-2.81%) |
Dec 06, 2018 | 6.180 | 7.100 | 5.060 | 6.050 | 450,935 | +0.99(+19.57%) |
Dec 04, 2018 | 6.800 | 9.130 | 5.060 | 5.060 | 2,255,300 | -0.39(-7.16%) |
Dec 03, 2018 | 5.590 | 5.680 | 5.220 | 5.450 | 7,118 | -0.15(-2.68%) |
Nov 30, 2018 | 5.340 | 5.700 | 5.340 | 5.600 | 3,500 | +0.00(+0.00%) |
Nov 29, 2018 | 5.450 | 6.000 | 5.420 | 5.600 | 49,569 | -0.22(-3.85%) |
Nov 28, 2018 | 5.820 | 6.309 | 5.000 | 5.824 | 69,717 | +0.52(+9.90%) |
Nov 27, 2018 | 6.990 | 6.990 | 5.000 | 5.300 | 99,012 | -0.50(-8.62%) |
Nov 26, 2018 | 4.690 | 7.900 | 4.650 | 5.800 | 281,409 | +1.30(+28.89%) |
Nov 23, 2018 | 4.490 | 4.510 | 4.410 | 4.500 | 4,700 | +0.30(+7.14%) |
Nov 21, 2018 | 4.200 | 4.200 | 4.200 | 0 | -1.48(-26.06%) | |
Nov 20, 2018 | 5.540 | 5.750 | 5.540 | 5.680 | 850 | -0.94(-14.16%) |
Nov 19, 2018 | 6.790 | 6.790 | 6.617 | 6.617 | 1,376 | +0.51(+8.30%) |
Nov 16, 2018 | 6.020 | 6.110 | 6.000 | 6.110 | 700 | +0.39(+6.82%) |
Nov 14, 2018 | 5.720 | 5.720 | 5.720 | 5.720 | 100 | -1.28(-18.29%) |
Nov 13, 2018 | 7.000 | 7.000 | 7.000 | 7.000 | 1,461 | -0.50(-6.67%) |
Nov 08, 2018 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) | |
Nov 07, 2018 | 7.260 | 7.840 | 7.260 | 7.500 | 402 | +0.33(+4.60%) |
Nov 05, 2018 | 7.170 | 7.170 | 7.170 | 0 | -0.83(-10.38%) |