Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.990 | 2.000 | 1.800 | 1.810 | 829,200 | -0.04(-2.16%) |
Dec 28, 2018 | 1.691 | 1.941 | 1.640 | 1.850 | 944,800 | +0.22(+13.50%) |
Dec 27, 2018 | 1.660 | 1.760 | 1.607 | 1.630 | 658,495 | -0.09(-5.23%) |
Dec 26, 2018 | 1.610 | 1.800 | 1.610 | 1.720 | 674,826 | -0.02(-1.04%) |
Dec 24, 2018 | 1.830 | 1.830 | 1.700 | 1.738 | 402,700 | -0.07(-3.75%) |
Dec 21, 2018 | 1.800 | 1.850 | 1.730 | 1.806 | 457,800 | +0.02(+0.94%) |
Dec 20, 2018 | 1.910 | 1.910 | 1.730 | 1.789 | 806,426 | -0.08(-4.08%) |
Dec 19, 2018 | 1.996 | 2.050 | 1.820 | 1.865 | 749,714 | -0.14(-6.75%) |
Dec 18, 2018 | 2.100 | 2.134 | 1.950 | 2.000 | 878,676 | -0.09(-4.31%) |
Dec 17, 2018 | 2.192 | 2.330 | 2.060 | 2.090 | 593,837 | -0.13(-5.86%) |
Dec 14, 2018 | 2.110 | 2.270 | 2.110 | 2.220 | 394,200 | +0.05(+2.30%) |
Dec 13, 2018 | 2.420 | 2.420 | 2.130 | 2.170 | 549,826 | -0.09(-3.98%) |
Dec 12, 2018 | 2.380 | 2.380 | 2.255 | 2.260 | 649,483 | -0.05(-2.16%) |
Dec 11, 2018 | 2.355 | 2.360 | 2.240 | 2.310 | 378,518 | +0.02(+0.87%) |
Dec 10, 2018 | 2.390 | 2.430 | 2.240 | 2.290 | 592,454 | -0.08(-3.40%) |
Dec 07, 2018 | 2.260 | 2.400 | 2.220 | 2.371 | 925,400 | +0.27(+12.91%) |
Dec 06, 2018 | 2.050 | 2.200 | 1.985 | 2.099 | 1,063,884 | -0.11(-5.00%) |
Dec 04, 2018 | 2.460 | 2.460 | 2.150 | 2.210 | 857,800 | -0.19(-7.92%) |
Dec 03, 2018 | 2.520 | 2.657 | 2.330 | 2.400 | 850,585 | -0.08(-3.24%) |
Nov 30, 2018 | 2.410 | 2.500 | 2.410 | 2.480 | 266,700 | +0.03(+1.24%) |
Nov 29, 2018 | 2.480 | 2.500 | 2.400 | 2.450 | 367,359 | -0.03(-1.21%) |
Nov 28, 2018 | 2.403 | 2.503 | 2.330 | 2.480 | 611,250 | +0.09(+3.84%) |
Nov 27, 2018 | 2.388 | 2.420 | 2.280 | 2.388 | 407,749 | +0.04(+1.67%) |
Nov 26, 2018 | 2.560 | 2.570 | 2.337 | 2.349 | 446,326 | -0.18(-7.15%) |
Nov 23, 2018 | 2.470 | 2.550 | 2.400 | 2.530 | 233,600 | +0.06(+2.43%) |
Nov 21, 2018 | 2.470 | 2.470 | 2.470 | 0 | +0.10(+4.21%) | |
Nov 20, 2018 | 2.304 | 2.570 | 2.260 | 2.370 | 671,052 | -0.04(-1.65%) |
Nov 19, 2018 | 2.603 | 2.680 | 2.368 | 2.410 | 559,294 | -0.16(-6.29%) |
Nov 16, 2018 | 2.715 | 2.810 | 2.550 | 2.572 | 732,900 | -0.13(-4.89%) |
Nov 15, 2018 | 2.480 | 2.805 | 2.370 | 2.704 | 1,126,447 | +0.25(+10.37%) |
Nov 14, 2018 | 2.450 | 2.530 | 2.250 | 2.450 | 1,223,271 | -0.10(-3.92%) |
Nov 13, 2018 | 2.800 | 2.837 | 2.510 | 2.550 | 797,283 | -0.26(-9.10%) |
Nov 12, 2018 | 3.064 | 3.117 | 2.750 | 2.805 | 972,007 | -0.29(-9.50%) |
Nov 09, 2018 | 3.073 | 3.232 | 3.066 | 3.100 | 590,000 | -0.14(-4.20%) |
Nov 08, 2018 | 3.386 | 3.480 | 3.190 | 3.236 | 683,059 | -0.21(-6.16%) |
Nov 07, 2018 | 3.600 | 3.628 | 3.050 | 3.448 | 2,096,577 | +0.05(+1.42%) |
Nov 06, 2018 | 3.548 | 3.792 | 3.280 | 3.400 | 3,021,074 | -0.20(-5.56%) |
Nov 05, 2018 | 2.820 | 3.720 | 2.795 | 3.600 | 3,388,904 | +0.93(+34.83%) |
Nov 02, 2018 | 1.980 | 2.950 | 1.870 | 2.670 | 3,274,000 | +0.46(+20.79%) |
Nov 01, 2018 | 2.395 | 2.420 | 2.172 | 2.211 | 1,374,973 | -0.17(-7.12%) |
Oct 31, 2018 | 2.420 | 2.500 | 2.260 | 2.380 | 961,051 | -0.02(-0.83%) |
Oct 30, 2018 | 2.260 | 2.570 | 2.240 | 2.400 | 834,001 | +0.02(+0.84%) |
Oct 29, 2018 | 2.845 | 2.850 | 2.290 | 2.380 | 1,659,412 | -0.48(-16.78%) |
Oct 26, 2018 | 2.990 | 3.040 | 2.820 | 2.860 | 817,300 | -0.18(-5.85%) |
Oct 25, 2018 | 2.900 | 3.132 | 2.850 | 3.038 | 964,934 | +0.19(+6.58%) |
Oct 24, 2018 | 3.190 | 3.330 | 2.840 | 2.850 | 1,098,263 | -0.24(-7.77%) |
Oct 23, 2018 | 2.800 | 3.198 | 2.680 | 3.090 | 1,820,674 | -0.06(-1.90%) |
Oct 22, 2018 | 3.700 | 3.780 | 3.090 | 3.150 | 2,168,416 | -0.62(-16.45%) |
Oct 19, 2018 | 4.088 | 4.160 | 3.720 | 3.770 | 1,705,300 | -0.39(-9.38%) |
Oct 18, 2018 | 4.400 | 4.450 | 4.160 | 4.160 | 715,951 | -0.30(-6.73%) |
Oct 17, 2018 | 4.250 | 4.570 | 3.888 | 4.460 | 1,365,433 | +0.23(+5.44%) |
Oct 16, 2018 | 4.639 | 4.750 | 4.100 | 4.230 | 1,598,764 | -0.14(-3.19%) |
Oct 15, 2018 | 3.990 | 4.460 | 3.715 | 4.369 | 2,407,365 | -0.18(-3.99%) |
Oct 12, 2018 | 4.340 | 4.551 | 4.180 | 4.551 | 1,181,200 | +0.40(+9.66%) |
Oct 11, 2018 | 4.448 | 5.025 | 4.088 | 4.150 | 1,281,366 | -0.26(-5.93%) |
Oct 10, 2018 | 4.950 | 5.100 | 4.345 | 4.412 | 1,953,133 | -0.67(-13.12%) |
Oct 09, 2018 | 5.280 | 5.280 | 5.010 | 5.078 | 614,322 | -0.17(-3.28%) |
Oct 08, 2018 | 4.930 | 5.250 | 4.915 | 5.250 | 783,753 | +0.35(+7.14%) |
Oct 05, 2018 | 4.950 | 5.020 | 4.690 | 4.900 | 722,200 | +0.01(+0.21%) |
Oct 04, 2018 | 4.900 | 5.000 | 4.650 | 4.889 | 1,101,840 | +0.03(+0.60%) |
Oct 03, 2018 | 4.678 | 4.975 | 4.610 | 4.861 | 864,116 | +0.18(+3.86%) |
Oct 02, 2018 | 5.160 | 5.230 | 4.640 | 4.680 | 1,530,292 | -0.56(-10.66%) |