Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 14, 2019 | 1.620 | 1.620 | 1.620 | 0 | +0.02(+1.25%) | |
Jan 11, 2019 | 1.610 | 1.640 | 1.560 | 1.600 | 211,700 | -0.01(-0.62%) |
Jan 10, 2019 | 1.680 | 1.696 | 1.560 | 1.610 | 266,883 | -0.07(-4.17%) |
Jan 09, 2019 | 1.580 | 1.700 | 1.570 | 1.680 | 773,912 | +0.11(+7.01%) |
Jan 08, 2019 | 1.600 | 1.633 | 1.550 | 1.570 | 277,363 | -0.03(-1.88%) |
Jan 07, 2019 | 1.730 | 1.750 | 1.580 | 1.600 | 279,124 | -0.12(-6.98%) |
Jan 04, 2019 | 1.900 | 1.900 | 1.720 | 1.720 | 235,600 | -0.09(-4.97%) |
Jan 03, 2019 | 1.930 | 1.930 | 1.800 | 1.810 | 162,604 | -0.15(-7.65%) |
Jan 02, 2019 | 1.950 | 2.220 | 1.910 | 1.960 | 476,216 | -0.04(-2.00%) |
Dec 31, 2018 | 2.070 | 2.100 | 1.830 | 2.000 | 838,000 | -0.04(-1.96%) |
Dec 28, 2018 | 2.100 | 2.250 | 1.870 | 2.040 | 4,197,900 | +0.54(+36.00%) |
Dec 27, 2018 | 1.200 | 1.530 | 1.150 | 1.500 | 1,863,313 | +0.29(+23.97%) |
Dec 26, 2018 | 1.320 | 1.380 | 1.050 | 1.210 | 886,971 | -0.12(-9.02%) |
Dec 24, 2018 | 1.400 | 1.420 | 1.310 | 1.330 | 313,600 | -0.09(-6.34%) |
Dec 21, 2018 | 1.480 | 1.540 | 1.400 | 1.420 | 340,900 | -0.06(-4.05%) |
Dec 20, 2018 | 1.590 | 1.647 | 1.470 | 1.480 | 504,433 | -0.13(-8.07%) |
Dec 19, 2018 | 1.710 | 1.720 | 1.580 | 1.610 | 489,898 | -0.11(-6.40%) |
Dec 18, 2018 | 1.790 | 1.850 | 1.680 | 1.720 | 316,035 | -0.05(-2.82%) |
Dec 17, 2018 | 1.970 | 1.990 | 1.759 | 1.770 | 714,045 | -0.22(-11.06%) |
Dec 14, 2018 | 2.200 | 2.215 | 1.980 | 1.990 | 666,000 | -0.21(-9.55%) |
Dec 13, 2018 | 2.410 | 2.450 | 2.130 | 2.200 | 391,956 | -0.21(-8.71%) |
Dec 12, 2018 | 2.380 | 2.430 | 2.320 | 2.410 | 234,772 | +0.06(+2.55%) |
Dec 11, 2018 | 2.140 | 2.400 | 2.140 | 2.350 | 231,587 | +0.24(+11.37%) |
Dec 10, 2018 | 2.180 | 2.200 | 2.100 | 2.110 | 292,525 | -0.07(-3.21%) |
Dec 07, 2018 | 2.280 | 2.360 | 2.170 | 2.180 | 119,600 | -0.12(-5.22%) |
Dec 06, 2018 | 2.250 | 2.420 | 2.220 | 2.300 | 506,112 | +0.04(+1.77%) |
Dec 04, 2018 | 2.350 | 2.370 | 2.230 | 2.260 | 254,600 | -0.12(-5.04%) |
Dec 03, 2018 | 2.440 | 2.500 | 2.360 | 2.380 | 251,453 | -0.01(-0.42%) |
Nov 30, 2018 | 2.400 | 2.450 | 2.300 | 2.390 | 262,500 | -0.01(-0.42%) |
Nov 29, 2018 | 2.430 | 2.450 | 2.150 | 2.400 | 315,121 | -0.06(-2.44%) |
Nov 28, 2018 | 2.470 | 2.530 | 2.369 | 2.460 | 217,898 | -0.02(-0.81%) |
Nov 27, 2018 | 2.590 | 2.610 | 2.470 | 2.480 | 89,669 | -0.10(-3.88%) |
Nov 26, 2018 | 2.290 | 2.750 | 2.260 | 2.580 | 536,740 | +0.31(+13.66%) |
Nov 23, 2018 | 2.250 | 2.380 | 2.200 | 2.270 | 47,500 | -0.01(-0.44%) |
Nov 21, 2018 | 2.280 | 2.280 | 2.280 | 0 | -0.12(-5.00%) | |
Nov 20, 2018 | 2.500 | 2.500 | 2.320 | 2.400 | 280,845 | -0.10(-4.00%) |
Nov 19, 2018 | 2.590 | 2.650 | 2.460 | 2.500 | 216,327 | -0.12(-4.58%) |
Nov 16, 2018 | 2.900 | 3.050 | 2.580 | 2.620 | 380,300 | -0.35(-11.78%) |
Nov 15, 2018 | 2.750 | 2.990 | 2.680 | 2.970 | 402,536 | +0.26(+9.59%) |
Nov 14, 2018 | 2.520 | 2.710 | 2.490 | 2.710 | 331,039 | +0.22(+8.84%) |
Nov 13, 2018 | 2.760 | 2.830 | 2.410 | 2.490 | 235,361 | -0.27(-9.78%) |
Nov 12, 2018 | 2.750 | 2.840 | 2.670 | 2.760 | 224,667 | -0.09(-3.16%) |
Nov 09, 2018 | 2.640 | 2.870 | 2.620 | 2.850 | 414,500 | +0.18(+6.74%) |
Nov 08, 2018 | 2.330 | 2.690 | 2.300 | 2.670 | 473,086 | +0.37(+16.09%) |
Nov 07, 2018 | 2.310 | 2.350 | 2.270 | 2.300 | 148,380 | +0.00(+0.00%) |
Nov 06, 2018 | 2.340 | 2.370 | 2.230 | 2.300 | 214,484 | -0.03(-1.29%) |
Nov 05, 2018 | 2.350 | 2.500 | 2.290 | 2.330 | 280,758 | +0.02(+0.87%) |
Nov 02, 2018 | 2.270 | 2.350 | 2.240 | 2.310 | 582,200 | +0.03(+1.32%) |
Nov 01, 2018 | 2.300 | 2.380 | 2.220 | 2.280 | 391,415 | -0.02(-0.87%) |
Oct 31, 2018 | 2.390 | 2.490 | 2.150 | 2.300 | 212,358 | -0.09(-3.77%) |
Oct 30, 2018 | 2.440 | 2.440 | 2.300 | 2.390 | 249,565 | -0.03(-1.24%) |
Oct 29, 2018 | 2.510 | 2.510 | 2.390 | 2.420 | 83,630 | -0.08(-3.20%) |
Oct 26, 2018 | 2.450 | 2.520 | 2.420 | 2.500 | 81,800 | +0.04(+1.63%) |
Oct 25, 2018 | 2.410 | 2.529 | 2.400 | 2.460 | 79,060 | +0.05(+2.07%) |
Oct 24, 2018 | 2.420 | 2.450 | 2.340 | 2.410 | 120,299 | -0.03(-1.23%) |
Oct 23, 2018 | 2.410 | 2.510 | 2.390 | 2.440 | 204,070 | -0.01(-0.41%) |
Oct 22, 2018 | 2.500 | 2.610 | 2.400 | 2.450 | 151,275 | -0.05(-2.00%) |
Oct 19, 2018 | 2.550 | 2.550 | 2.450 | 2.500 | 149,600 | -0.06(-2.34%) |
Oct 18, 2018 | 2.550 | 2.560 | 2.450 | 2.560 | 107,205 | -0.02(-0.78%) |
Oct 17, 2018 | 2.650 | 2.667 | 2.530 | 2.580 | 165,344 | -0.11(-4.09%) |
Oct 16, 2018 | 2.670 | 2.730 | 2.550 | 2.690 | 449,429 | +0.05(+1.89%) |
Oct 15, 2018 | 2.540 | 2.710 | 2.540 | 2.640 | 350,636 | +0.07(+2.72%) |
Oct 12, 2018 | 2.650 | 2.670 | 2.460 | 2.570 | 251,700 | -0.02(-0.77%) |
Oct 11, 2018 | 2.650 | 2.650 | 2.440 | 2.590 | 207,108 | -0.06(-2.26%) |
Oct 10, 2018 | 2.460 | 2.680 | 2.460 | 2.650 | 284,613 | +0.18(+7.29%) |
Oct 09, 2018 | 2.310 | 2.507 | 2.293 | 2.470 | 194,228 | +0.14(+6.01%) |
Oct 08, 2018 | 2.250 | 2.330 | 2.250 | 2.330 | 60,782 | +0.08(+3.56%) |
Oct 05, 2018 | 2.260 | 2.280 | 2.220 | 2.250 | 79,900 | +0.00(+0.00%) |
Oct 04, 2018 | 2.190 | 2.280 | 2.120 | 2.250 | 217,294 | +0.06(+2.74%) |
Oct 03, 2018 | 2.160 | 2.213 | 2.100 | 2.190 | 154,748 | +0.03(+1.39%) |
Oct 02, 2018 | 2.210 | 2.280 | 2.160 | 2.160 | 77,189 | -0.05(-2.26%) |
Oct 01, 2018 | 2.410 | 2.410 | 2.200 | 2.210 | 103,035 | -0.19(-7.92%) |
Sep 28, 2018 | 2.330 | 2.410 | 2.260 | 2.400 | 137,900 | +0.03(+1.27%) |
Sep 27, 2018 | 2.450 | 2.456 | 2.350 | 2.370 | 152,699 | -0.09(-3.66%) |
Sep 26, 2018 | 2.590 | 2.601 | 2.310 | 2.460 | 550,696 | -0.12(-4.65%) |
Sep 25, 2018 | 2.590 | 2.640 | 2.530 | 2.580 | 138,097 | +0.00(+0.00%) |
Sep 24, 2018 | 2.480 | 2.650 | 2.480 | 2.580 | 229,947 | +0.05(+1.98%) |
Sep 21, 2018 | 2.500 | 2.700 | 2.430 | 2.530 | 708,300 | +0.02(+0.80%) |
Sep 20, 2018 | 2.430 | 2.590 | 2.410 | 2.510 | 376,393 | +0.10(+4.15%) |
Sep 19, 2018 | 2.400 | 2.420 | 2.320 | 2.410 | 373,533 | +0.01(+0.42%) |
Sep 18, 2018 | 2.310 | 2.430 | 2.310 | 2.400 | 427,053 | +0.09(+3.90%) |
Sep 17, 2018 | 2.100 | 2.500 | 2.100 | 2.310 | 1,861,776 | +0.30(+14.93%) |
Sep 14, 2018 | 2.010 | 2.040 | 1.990 | 2.010 | 83,900 | +0.01(+0.50%) |
Sep 13, 2018 | 2.040 | 2.060 | 1.990 | 2.000 | 79,397 | -0.04(-1.96%) |
Sep 12, 2018 | 2.020 | 2.100 | 2.010 | 2.040 | 61,462 | +0.03(+1.49%) |
Sep 11, 2018 | 2.080 | 2.100 | 2.000 | 2.010 | 95,689 | -0.08(-3.83%) |
Sep 10, 2018 | 2.140 | 2.150 | 2.060 | 2.090 | 101,145 | -0.02(-0.95%) |
Sep 07, 2018 | 2.120 | 2.280 | 2.080 | 2.110 | 165,300 | +0.00(+0.00%) |
Sep 06, 2018 | 2.050 | 2.175 | 2.050 | 2.110 | 156,741 | +0.05(+2.43%) |
Sep 05, 2018 | 1.960 | 2.100 | 1.950 | 2.060 | 179,667 | +0.09(+4.57%) |
Sep 04, 2018 | 2.030 | 2.030 | 1.940 | 1.970 | 175,598 | -0.05(-2.48%) |
Aug 31, 2018 | 2.020 | 2.020 | 2.020 | 0 | +0.06(+3.06%) | |
Aug 30, 2018 | 2.000 | 2.160 | 1.830 | 1.960 | 1,912,212 | -0.51(-20.65%) |
Aug 29, 2018 | 2.300 | 2.640 | 2.300 | 2.470 | 502,940 | +0.17(+7.39%) |
Aug 28, 2018 | 2.320 | 2.340 | 2.240 | 2.300 | 405,860 | +0.00(+0.00%) |
Aug 27, 2018 | 2.280 | 2.350 | 2.230 | 2.300 | 170,736 | +0.01(+0.44%) |
Aug 24, 2018 | 2.390 | 2.470 | 2.230 | 2.290 | 472,200 | -0.06(-2.55%) |
Aug 23, 2018 | 2.170 | 2.380 | 2.170 | 2.350 | 443,033 | +0.19(+8.80%) |
Aug 22, 2018 | 2.020 | 2.260 | 2.020 | 2.160 | 367,583 | +0.13(+6.40%) |
Aug 21, 2018 | 2.010 | 2.060 | 1.980 | 2.030 | 199,061 | +0.03(+1.50%) |
Aug 20, 2018 | 1.910 | 2.120 | 1.910 | 2.000 | 264,298 | +0.11(+5.82%) |
Aug 17, 2018 | 1.850 | 1.900 | 1.820 | 1.890 | 88,600 | +0.03(+1.61%) |
Aug 16, 2018 | 1.760 | 1.940 | 1.760 | 1.860 | 112,418 | +0.10(+5.68%) |
Aug 15, 2018 | 1.780 | 1.800 | 1.750 | 1.760 | 39,606 | -0.05(-2.76%) |
Aug 14, 2018 | 1.790 | 1.850 | 1.780 | 1.810 | 89,740 | +0.04(+2.26%) |
Aug 13, 2018 | 1.750 | 1.840 | 1.710 | 1.770 | 100,449 | +0.03(+1.72%) |
Aug 10, 2018 | 1.810 | 1.810 | 1.740 | 1.740 | 113,700 | -0.09(-4.92%) |
Aug 09, 2018 | 1.860 | 1.880 | 1.800 | 1.830 | 160,648 | -0.03(-1.61%) |
Aug 08, 2018 | 1.750 | 1.900 | 1.750 | 1.860 | 213,577 | +0.10(+5.68%) |
Aug 07, 2018 | 1.650 | 1.790 | 1.620 | 1.760 | 133,824 | +0.13(+7.98%) |
Aug 06, 2018 | 1.750 | 1.760 | 1.620 | 1.630 | 111,899 | -0.12(-6.86%) |
Aug 03, 2018 | 1.810 | 1.810 | 1.710 | 1.750 | 151,000 | -0.04(-2.23%) |
Aug 02, 2018 | 1.720 | 1.880 | 1.710 | 1.790 | 161,992 | +0.05(+2.87%) |