Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.600 | 2.800 | 2.400 | 2.500 | 26,940 | -0.02(-0.79%) |
Dec 28, 2018 | 2.300 | 2.600 | 2.250 | 2.520 | 29,300 | +0.22(+9.57%) |
Dec 27, 2018 | 2.500 | 2.500 | 2.205 | 2.300 | 12,529 | -0.20(-8.00%) |
Dec 26, 2018 | 2.400 | 2.850 | 2.150 | 2.500 | 14,957 | +0.00(+0.00%) |
Dec 24, 2018 | 2.500 | 2.600 | 2.200 | 2.500 | 6,890 | +0.00(+0.00%) |
Dec 21, 2018 | 2.700 | 2.700 | 2.200 | 2.500 | 10,120 | +0.21(+9.27%) |
Dec 20, 2018 | 2.800 | 2.800 | 2.038 | 2.288 | 16,511 | -0.06(-2.64%) |
Dec 19, 2018 | 2.625 | 2.682 | 2.312 | 2.350 | 7,684 | -0.27(-10.48%) |
Dec 18, 2018 | 2.500 | 2.700 | 2.300 | 2.625 | 30,381 | +0.21(+8.47%) |
Dec 17, 2018 | 2.550 | 2.633 | 2.415 | 2.420 | 18,551 | -0.18(-6.92%) |
Dec 14, 2018 | 2.600 | 2.900 | 2.500 | 2.600 | 31,590 | +0.15(+6.12%) |
Dec 13, 2018 | 2.700 | 2.800 | 2.300 | 2.450 | 33,950 | -0.15(-5.81%) |
Dec 12, 2018 | 2.609 | 2.900 | 2.521 | 2.601 | 12,271 | -0.01(-0.31%) |
Dec 11, 2018 | 2.600 | 2.732 | 2.505 | 2.609 | 3,866 | +0.09(+3.53%) |
Dec 10, 2018 | 2.971 | 3.000 | 2.500 | 2.520 | 21,123 | -0.28(-10.00%) |
Dec 07, 2018 | 3.000 | 3.000 | 2.800 | 2.800 | 6,250 | +0.10(+3.59%) |
Dec 06, 2018 | 2.750 | 3.000 | 2.600 | 2.703 | 5,433 | -0.20(-6.79%) |
Dec 04, 2018 | 2.700 | 3.000 | 2.700 | 2.900 | 8,080 | -0.00(-0.03%) |
Dec 03, 2018 | 3.000 | 3.029 | 2.520 | 2.901 | 14,624 | +0.00(+0.03%) |
Nov 30, 2018 | 3.000 | 3.100 | 2.800 | 2.900 | 29,360 | +0.02(+0.52%) |
Nov 29, 2018 | 2.910 | 3.280 | 2.871 | 2.885 | 9,986 | -0.03(-0.86%) |
Nov 28, 2018 | 3.200 | 3.500 | 2.900 | 2.910 | 32,347 | -0.19(-6.13%) |
Nov 27, 2018 | 3.500 | 3.700 | 3.015 | 3.100 | 19,273 | -0.25(-7.49%) |
Nov 26, 2018 | 3.890 | 3.890 | 3.251 | 3.351 | 23,354 | -0.55(-14.08%) |
Nov 23, 2018 | 3.700 | 4.000 | 3.700 | 3.900 | 940 | +0.20(+5.43%) |
Nov 21, 2018 | 3.699 | 3.699 | 3.699 | 0 | -0.00(-0.11%) | |
Nov 20, 2018 | 3.700 | 4.040 | 3.500 | 3.703 | 7,523 | +0.10(+2.86%) |
Nov 19, 2018 | 3.600 | 4.200 | 3.120 | 3.600 | 32,443 | +0.10(+2.86%) |
Nov 16, 2018 | 4.000 | 4.000 | 2.700 | 3.500 | 46,310 | -0.42(-10.69%) |
Nov 15, 2018 | 5.000 | 5.600 | 3.800 | 3.919 | 44,233 | -1.28(-24.63%) |
Nov 14, 2018 | 5.100 | 5.500 | 5.100 | 5.200 | 2,706 | -0.15(-2.82%) |
Nov 13, 2018 | 5.205 | 5.500 | 5.200 | 5.351 | 2,631 | -0.11(-2.07%) |
Nov 12, 2018 | 5.205 | 5.495 | 5.205 | 5.464 | 3,327 | -0.04(-0.65%) |
Nov 09, 2018 | 5.500 | 5.600 | 5.200 | 5.500 | 4,400 | -0.09(-1.61%) |
Nov 08, 2018 | 5.670 | 5.670 | 5.300 | 5.590 | 1,383 | +0.12(+2.19%) |
Nov 07, 2018 | 5.308 | 5.500 | 5.282 | 5.470 | 2,504 | +0.07(+1.30%) |
Nov 06, 2018 | 5.600 | 5.700 | 5.301 | 5.400 | 14,970 | +0.10(+1.89%) |
Nov 05, 2018 | 5.700 | 5.700 | 5.170 | 5.300 | 4,742 | +0.15(+2.91%) |
Nov 02, 2018 | 5.380 | 5.590 | 5.100 | 5.150 | 5,700 | -0.24(-4.45%) |
Nov 01, 2018 | 5.400 | 5.700 | 5.100 | 5.390 | 3,275 | +0.35(+6.94%) |
Oct 31, 2018 | 5.199 | 5.400 | 5.020 | 5.040 | 1,078 | -0.13(-2.59%) |
Oct 30, 2018 | 5.199 | 5.200 | 5.000 | 5.174 | 2,222 | -0.02(-0.48%) |
Oct 29, 2018 | 5.300 | 5.300 | 5.100 | 5.199 | 2,031 | -0.00(-0.02%) |
Oct 26, 2018 | 5.300 | 5.500 | 5.200 | 5.200 | 5,680 | -0.01(-0.19%) |
Oct 25, 2018 | 5.200 | 5.654 | 5.030 | 5.210 | 2,452 | +0.11(+2.16%) |
Oct 24, 2018 | 5.731 | 5.900 | 5.030 | 5.100 | 8,141 | -0.60(-10.53%) |
Oct 23, 2018 | 5.791 | 5.800 | 5.358 | 5.700 | 2,017 | +0.00(+0.00%) |
Oct 22, 2018 | 5.900 | 5.900 | 5.700 | 5.700 | 1,479 | -0.10(-1.72%) |
Oct 19, 2018 | 5.700 | 5.900 | 5.700 | 5.800 | 5,900 | +0.10(+1.75%) |
Oct 18, 2018 | 5.781 | 5.800 | 5.684 | 5.700 | 5,934 | +0.12(+2.08%) |
Oct 17, 2018 | 5.400 | 5.900 | 5.400 | 5.584 | 9,389 | +0.08(+1.53%) |
Oct 16, 2018 | 5.501 | 5.684 | 5.400 | 5.500 | 4,073 | +0.10(+1.85%) |
Oct 15, 2018 | 5.200 | 5.600 | 5.200 | 5.400 | 8,559 | +0.20(+3.85%) |
Oct 12, 2018 | 5.500 | 6.000 | 5.200 | 5.200 | 14,220 | -0.70(-11.86%) |
Oct 11, 2018 | 5.200 | 6.100 | 5.200 | 5.900 | 37,290 | +0.90(+18.00%) |
Oct 10, 2018 | 5.460 | 5.653 | 5.000 | 5.000 | 8,588 | -0.45(-8.26%) |
Oct 09, 2018 | 5.800 | 5.800 | 5.400 | 5.450 | 10,873 | -0.20(-3.54%) |
Oct 08, 2018 | 5.650 | 5.800 | 5.650 | 5.650 | 14,911 | +0.15(+2.73%) |
Oct 05, 2018 | 5.800 | 5.800 | 5.400 | 5.500 | 7,080 | +0.00(+0.00%) |
Oct 04, 2018 | 5.800 | 5.800 | 5.400 | 5.500 | 14,345 | -0.40(-6.81%) |
Oct 03, 2018 | 6.200 | 6.200 | 5.802 | 5.902 | 4,312 | -0.05(-0.86%) |
Oct 02, 2018 | 6.200 | 6.400 | 5.710 | 5.953 | 18,588 | -0.47(-7.27%) |