Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.136 | 2.210 | 2.110 | 2.160 | 327,767 | +0.06(+2.91%) |
Jan 30, 2019 | 1.870 | 2.120 | 1.860 | 2.099 | 509,411 | +0.21(+11.05%) |
Jan 29, 2019 | 1.920 | 1.975 | 1.880 | 1.890 | 407,597 | -0.07(-3.57%) |
Jan 28, 2019 | 2.050 | 2.050 | 1.930 | 1.960 | 590,816 | -0.10(-4.85%) |
Jan 25, 2019 | 2.130 | 2.140 | 2.020 | 2.060 | 738,700 | -0.07(-3.18%) |
Jan 24, 2019 | 2.095 | 2.168 | 2.052 | 2.127 | 198,750 | +0.05(+2.20%) |
Jan 23, 2019 | 2.135 | 2.150 | 2.047 | 2.082 | 469,967 | -0.03(-1.34%) |
Jan 22, 2019 | 2.310 | 2.320 | 2.100 | 2.110 | 393,209 | -0.19(-8.34%) |
Jan 18, 2019 | 2.210 | 2.320 | 2.150 | 2.302 | 342,700 | +0.10(+4.64%) |
Jan 17, 2019 | 2.125 | 2.230 | 2.122 | 2.200 | 141,573 | +0.01(+0.42%) |
Jan 16, 2019 | 2.248 | 2.262 | 2.140 | 2.191 | 305,148 | +0.00(+0.05%) |
Jan 15, 2019 | 2.135 | 2.212 | 2.120 | 2.190 | 164,352 | +0.06(+2.93%) |
Jan 14, 2019 | 2.185 | 2.219 | 2.098 | 2.127 | 282,718 | -0.04(-2.06%) |
Jan 11, 2019 | 2.305 | 2.310 | 2.136 | 2.172 | 379,900 | -0.13(-5.57%) |
Jan 10, 2019 | 2.400 | 2.460 | 2.276 | 2.300 | 278,954 | -0.08(-3.30%) |
Jan 09, 2019 | 2.360 | 2.410 | 2.340 | 2.378 | 327,840 | +0.05(+2.08%) |
Jan 08, 2019 | 2.420 | 2.420 | 2.300 | 2.330 | 334,370 | +0.01(+0.43%) |
Jan 07, 2019 | 2.215 | 2.350 | 2.160 | 2.320 | 370,017 | +0.09(+4.04%) |
Jan 04, 2019 | 2.187 | 2.320 | 2.150 | 2.230 | 440,200 | +0.10(+4.54%) |
Jan 03, 2019 | 2.130 | 2.180 | 2.090 | 2.133 | 144,732 | -0.00(-0.18%) |
Jan 02, 2019 | 2.060 | 2.190 | 2.000 | 2.137 | 359,059 | +0.07(+3.26%) |
Dec 31, 2018 | 2.095 | 2.200 | 2.010 | 2.070 | 393,200 | -0.02(-0.98%) |
Dec 28, 2018 | 2.055 | 2.150 | 2.030 | 2.090 | 335,900 | +0.01(+0.50%) |
Dec 27, 2018 | 1.990 | 2.090 | 1.958 | 2.079 | 460,495 | -0.00(-0.02%) |
Dec 26, 2018 | 1.910 | 2.100 | 1.885 | 2.080 | 404,252 | +0.10(+4.91%) |
Dec 24, 2018 | 2.020 | 2.100 | 1.960 | 1.983 | 571,700 | -0.12(-5.61%) |
Dec 21, 2018 | 2.090 | 2.200 | 2.070 | 2.101 | 527,700 | -0.02(-0.92%) |
Dec 20, 2018 | 2.175 | 2.192 | 2.000 | 2.120 | 758,667 | -0.08(-3.64%) |
Dec 19, 2018 | 2.160 | 2.320 | 2.160 | 2.200 | 461,781 | +0.00(+0.00%) |
Dec 18, 2018 | 1.965 | 2.250 | 1.952 | 2.200 | 370,226 | +0.12(+5.77%) |
Dec 17, 2018 | 2.245 | 2.252 | 2.000 | 2.080 | 1,151,668 | -0.17(-7.56%) |
Dec 14, 2018 | 2.280 | 2.350 | 2.240 | 2.250 | 295,400 | -0.03(-1.32%) |
Dec 13, 2018 | 2.230 | 2.420 | 2.155 | 2.280 | 467,526 | -0.01(-0.28%) |
Dec 12, 2018 | 2.404 | 2.450 | 2.250 | 2.286 | 527,355 | -0.08(-3.53%) |
Dec 11, 2018 | 2.410 | 2.526 | 2.345 | 2.370 | 336,352 | +0.02(+0.85%) |
Dec 10, 2018 | 2.400 | 2.410 | 2.210 | 2.350 | 649,194 | -0.03(-1.26%) |
Dec 07, 2018 | 2.415 | 2.580 | 2.350 | 2.380 | 461,100 | -0.02(-0.92%) |
Dec 06, 2018 | 2.600 | 2.600 | 2.370 | 2.402 | 803,428 | -0.19(-7.23%) |
Dec 04, 2018 | 2.900 | 2.900 | 2.578 | 2.589 | 643,700 | -0.24(-8.51%) |
Dec 03, 2018 | 3.095 | 3.100 | 2.758 | 2.830 | 559,392 | +0.07(+2.54%) |
Nov 30, 2018 | 2.675 | 2.810 | 2.620 | 2.760 | 817,500 | +0.03(+1.10%) |
Nov 29, 2018 | 2.545 | 2.750 | 2.447 | 2.730 | 571,184 | +0.19(+7.34%) |
Nov 28, 2018 | 2.400 | 2.608 | 2.070 | 2.543 | 1,113,082 | +0.33(+14.67%) |
Nov 27, 2018 | 2.438 | 2.500 | 2.080 | 2.218 | 3,564,241 | -0.27(-10.92%) |
Nov 26, 2018 | 2.760 | 2.760 | 2.470 | 2.490 | 1,669,073 | -0.25(-9.27%) |
Nov 23, 2018 | 2.650 | 2.760 | 2.650 | 2.744 | 244,800 | +0.01(+0.51%) |
Nov 21, 2018 | 2.731 | 2.731 | 2.731 | 0 | -0.11(-4.02%) | |
Nov 20, 2018 | 3.020 | 3.020 | 2.655 | 2.845 | 1,753,930 | -0.22(-7.30%) |
Nov 19, 2018 | 3.025 | 3.200 | 3.025 | 3.069 | 661,943 | +0.05(+1.63%) |
Nov 16, 2018 | 3.220 | 3.290 | 2.960 | 3.020 | 1,023,400 | -0.11(-3.51%) |
Nov 15, 2018 | 3.500 | 3.520 | 3.060 | 3.130 | 1,252,570 | -0.33(-9.54%) |
Nov 14, 2018 | 3.370 | 3.500 | 3.300 | 3.460 | 795,738 | +0.19(+5.96%) |
Nov 13, 2018 | 3.225 | 3.285 | 3.147 | 3.265 | 504,685 | +0.03(+1.06%) |
Nov 12, 2018 | 3.425 | 3.500 | 3.180 | 3.231 | 883,979 | -0.16(-4.65%) |
Nov 09, 2018 | 3.560 | 3.560 | 3.280 | 3.389 | 782,200 | -0.11(-3.18%) |
Nov 08, 2018 | 3.375 | 3.526 | 3.350 | 3.500 | 712,024 | +0.15(+4.48%) |
Nov 07, 2018 | 3.400 | 3.430 | 3.300 | 3.350 | 854,515 | +0.03(+0.91%) |
Nov 06, 2018 | 3.175 | 3.360 | 3.175 | 3.320 | 1,056,883 | +0.16(+5.05%) |
Nov 05, 2018 | 3.140 | 3.170 | 3.040 | 3.160 | 515,244 | +0.12(+3.95%) |
Nov 02, 2018 | 2.870 | 3.079 | 2.860 | 3.040 | 553,200 | +0.16(+5.68%) |