Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.170 | 2.260 | 2.170 | 2.220 | 1,077,002 | +0.06(+2.78%) |
Jan 30, 2019 | 2.130 | 2.205 | 2.080 | 2.160 | 1,121,563 | +0.04(+1.89%) |
Jan 29, 2019 | 2.070 | 2.140 | 2.020 | 2.120 | 924,197 | +0.10(+4.95%) |
Jan 28, 2019 | 2.040 | 2.100 | 2.010 | 2.020 | 654,508 | -0.04(-1.94%) |
Jan 25, 2019 | 1.990 | 2.070 | 1.980 | 2.060 | 922,200 | +0.11(+5.64%) |
Jan 24, 2019 | 1.960 | 1.980 | 1.935 | 1.950 | 401,218 | -0.02(-1.02%) |
Jan 23, 2019 | 1.970 | 2.020 | 1.950 | 1.970 | 438,214 | -0.03(-1.50%) |
Jan 22, 2019 | 1.970 | 2.020 | 1.890 | 2.000 | 893,688 | +0.05(+2.56%) |
Jan 18, 2019 | 2.000 | 2.020 | 1.940 | 1.950 | 849,100 | -0.07(-3.47%) |
Jan 17, 2019 | 2.020 | 2.070 | 1.975 | 2.020 | 431,566 | +0.00(+0.00%) |
Jan 16, 2019 | 2.090 | 2.120 | 2.020 | 2.020 | 812,867 | -0.06(-2.88%) |
Jan 15, 2019 | 2.190 | 2.200 | 2.080 | 2.080 | 761,798 | -0.11(-5.02%) |
Jan 14, 2019 | 2.210 | 2.230 | 2.160 | 2.190 | 396,967 | -0.01(-0.45%) |
Jan 11, 2019 | 2.240 | 2.245 | 2.180 | 2.200 | 617,700 | -0.03(-1.35%) |
Jan 10, 2019 | 2.230 | 2.270 | 2.210 | 2.230 | 460,321 | -0.04(-1.76%) |
Jan 09, 2019 | 2.240 | 2.300 | 2.230 | 2.270 | 668,183 | +0.03(+1.34%) |
Jan 08, 2019 | 2.150 | 2.240 | 2.120 | 2.240 | 736,533 | +0.04(+1.82%) |
Jan 07, 2019 | 2.300 | 2.300 | 2.190 | 2.200 | 678,721 | -0.07(-3.08%) |
Jan 04, 2019 | 2.220 | 2.290 | 2.180 | 2.270 | 1,071,700 | +0.00(+0.00%) |
Jan 03, 2019 | 2.250 | 2.280 | 2.170 | 2.270 | 1,128,267 | +0.07(+3.18%) |
Jan 02, 2019 | 2.150 | 2.250 | 2.115 | 2.200 | 942,727 | +0.05(+2.33%) |
Dec 31, 2018 | 2.150 | 2.160 | 2.080 | 2.150 | 658,600 | +0.00(+0.00%) |
Dec 28, 2018 | 2.130 | 2.200 | 2.100 | 2.150 | 943,400 | +0.03(+1.42%) |
Dec 27, 2018 | 2.130 | 2.170 | 2.090 | 2.120 | 893,295 | +0.03(+1.44%) |
Dec 26, 2018 | 2.130 | 2.170 | 2.060 | 2.090 | 831,051 | +0.04(+1.95%) |
Dec 24, 2018 | 2.050 | 2.120 | 2.020 | 2.050 | 737,700 | +0.04(+1.99%) |
Dec 21, 2018 | 2.110 | 2.120 | 2.000 | 2.010 | 2,387,200 | -0.07(-3.37%) |
Dec 20, 2018 | 2.060 | 2.110 | 2.000 | 2.080 | 1,149,526 | +0.13(+6.67%) |
Dec 19, 2018 | 2.150 | 2.260 | 1.950 | 1.950 | 1,804,556 | -0.20(-9.30%) |
Dec 18, 2018 | 2.060 | 2.170 | 2.040 | 2.150 | 954,770 | +0.06(+2.87%) |
Dec 17, 2018 | 2.010 | 2.160 | 1.990 | 2.090 | 1,210,159 | +0.08(+3.98%) |
Dec 14, 2018 | 1.970 | 2.070 | 1.920 | 2.010 | 1,027,700 | +0.01(+0.50%) |
Dec 13, 2018 | 2.070 | 2.130 | 1.990 | 2.000 | 1,130,364 | -0.11(-5.21%) |
Dec 12, 2018 | 1.940 | 2.120 | 1.920 | 2.110 | 1,389,355 | +0.21(+11.05%) |
Dec 11, 2018 | 1.950 | 1.950 | 1.890 | 1.900 | 908,106 | -0.01(-0.52%) |
Dec 10, 2018 | 1.950 | 2.010 | 1.890 | 1.910 | 581,984 | -0.06(-3.05%) |
Dec 07, 2018 | 1.890 | 1.990 | 1.865 | 1.970 | 974,600 | +0.13(+7.07%) |
Dec 06, 2018 | 1.830 | 1.880 | 1.810 | 1.840 | 542,455 | -0.01(-0.54%) |
Dec 04, 2018 | 1.950 | 1.980 | 1.840 | 1.850 | 701,300 | -0.05(-2.63%) |
Dec 03, 2018 | 1.920 | 1.950 | 1.850 | 1.900 | 635,366 | +0.05(+2.70%) |
Nov 30, 2018 | 1.880 | 1.920 | 1.840 | 1.850 | 565,600 | -0.06(-3.14%) |
Nov 29, 2018 | 1.890 | 1.910 | 1.840 | 1.910 | 650,476 | +0.05(+2.69%) |
Nov 28, 2018 | 1.810 | 1.920 | 1.780 | 1.860 | 835,969 | +0.05(+2.76%) |
Nov 27, 2018 | 1.830 | 1.850 | 1.760 | 1.810 | 761,310 | -0.02(-1.09%) |
Nov 26, 2018 | 1.960 | 1.980 | 1.830 | 1.830 | 787,389 | -0.10(-5.18%) |
Nov 23, 2018 | 1.990 | 2.020 | 1.880 | 1.930 | 574,900 | -0.10(-4.93%) |
Nov 21, 2018 | 2.030 | 2.030 | 2.030 | 0 | +0.10(+5.18%) | |
Nov 20, 2018 | 2.050 | 2.050 | 1.860 | 1.930 | 679,264 | -0.07(-3.50%) |
Nov 19, 2018 | 2.010 | 2.050 | 1.975 | 2.000 | 292,018 | -0.01(-0.50%) |
Nov 16, 2018 | 2.010 | 2.070 | 1.990 | 2.010 | 644,800 | +0.03(+1.52%) |
Nov 15, 2018 | 1.950 | 1.990 | 1.910 | 1.980 | 571,915 | +0.05(+2.59%) |
Nov 14, 2018 | 1.790 | 1.950 | 1.790 | 1.930 | 705,546 | +0.14(+7.82%) |
Nov 13, 2018 | 1.890 | 1.910 | 1.790 | 1.790 | 1,013,885 | -0.10(-5.29%) |
Nov 12, 2018 | 2.000 | 2.010 | 1.860 | 1.890 | 1,029,126 | -0.12(-5.97%) |
Nov 09, 2018 | 2.000 | 2.030 | 1.940 | 2.010 | 662,200 | -0.03(-1.47%) |
Nov 08, 2018 | 2.050 | 2.090 | 2.030 | 2.040 | 463,810 | -0.04(-1.92%) |
Nov 07, 2018 | 2.130 | 2.130 | 2.040 | 2.080 | 492,838 | -0.02(-0.95%) |
Nov 06, 2018 | 2.140 | 2.180 | 2.100 | 2.100 | 315,083 | -0.04(-1.87%) |
Nov 05, 2018 | 2.120 | 2.200 | 2.120 | 2.140 | 756,006 | +0.02(+0.94%) |
Nov 02, 2018 | 2.110 | 2.150 | 2.080 | 2.120 | 646,700 | -0.01(-0.47%) |