Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.210 | 2.240 | 2.120 | 2.130 | 450,274 | -0.06(-2.74%) |
Jan 30, 2019 | 2.220 | 2.250 | 2.125 | 2.190 | 439,130 | -0.01(-0.45%) |
Jan 29, 2019 | 2.250 | 2.300 | 2.180 | 2.200 | 530,397 | -0.04(-1.79%) |
Jan 28, 2019 | 2.200 | 2.290 | 2.110 | 2.240 | 596,662 | -0.05(-2.18%) |
Jan 25, 2019 | 2.130 | 2.310 | 2.100 | 2.290 | 594,600 | +0.19(+9.05%) |
Jan 24, 2019 | 2.070 | 2.130 | 2.010 | 2.100 | 378,419 | +0.04(+1.94%) |
Jan 23, 2019 | 2.290 | 2.290 | 2.050 | 2.060 | 628,969 | -0.21(-9.25%) |
Jan 22, 2019 | 2.330 | 2.330 | 2.220 | 2.270 | 426,378 | -0.06(-2.58%) |
Jan 18, 2019 | 2.290 | 2.350 | 2.250 | 2.330 | 704,700 | +0.07(+3.10%) |
Jan 17, 2019 | 2.100 | 2.290 | 2.040 | 2.260 | 765,551 | +0.11(+5.12%) |
Jan 16, 2019 | 2.170 | 2.240 | 2.130 | 2.150 | 673,544 | -0.05(-2.27%) |
Jan 15, 2019 | 2.240 | 2.250 | 2.110 | 2.200 | 800,523 | -0.03(-1.35%) |
Jan 14, 2019 | 2.300 | 2.344 | 2.190 | 2.230 | 1,023,307 | -0.09(-3.88%) |
Jan 11, 2019 | 2.200 | 2.330 | 2.140 | 2.320 | 737,900 | +0.10(+4.50%) |
Jan 10, 2019 | 2.200 | 2.270 | 2.160 | 2.220 | 702,494 | +0.02(+0.91%) |
Jan 09, 2019 | 2.160 | 2.230 | 2.100 | 2.200 | 1,268,537 | +0.08(+3.77%) |
Jan 08, 2019 | 2.130 | 2.160 | 2.080 | 2.120 | 1,104,147 | +0.03(+1.44%) |
Jan 07, 2019 | 2.010 | 2.110 | 1.850 | 2.090 | 1,560,036 | +0.09(+4.50%) |
Jan 04, 2019 | 1.850 | 2.010 | 1.810 | 2.000 | 2,570,800 | +0.20(+11.11%) |
Jan 03, 2019 | 1.780 | 1.870 | 1.700 | 1.800 | 964,258 | +0.03(+1.69%) |
Jan 02, 2019 | 1.650 | 1.880 | 1.590 | 1.770 | 2,129,761 | +0.09(+5.36%) |
Dec 31, 2018 | 1.670 | 1.730 | 1.610 | 1.680 | 1,616,600 | +0.08(+5.00%) |
Dec 28, 2018 | 1.420 | 1.640 | 1.420 | 1.600 | 1,409,800 | +0.18(+12.68%) |
Dec 27, 2018 | 1.340 | 1.450 | 1.330 | 1.420 | 1,416,879 | +0.07(+5.19%) |
Dec 26, 2018 | 1.360 | 1.390 | 1.290 | 1.350 | 1,780,378 | +0.00(+0.00%) |
Dec 24, 2018 | 1.450 | 1.460 | 1.315 | 1.350 | 1,001,900 | -0.11(-7.53%) |
Dec 21, 2018 | 1.450 | 1.510 | 1.350 | 1.460 | 3,894,100 | -0.01(-0.68%) |
Dec 20, 2018 | 1.540 | 1.600 | 1.470 | 1.470 | 2,224,885 | -0.11(-6.96%) |
Dec 19, 2018 | 1.640 | 1.700 | 1.570 | 1.580 | 1,540,789 | -0.07(-4.24%) |
Dec 18, 2018 | 1.710 | 1.730 | 1.640 | 1.650 | 2,320,080 | -0.05(-2.94%) |
Dec 17, 2018 | 1.800 | 1.800 | 1.700 | 1.700 | 1,860,338 | -0.08(-4.49%) |
Dec 14, 2018 | 1.830 | 1.841 | 1.765 | 1.780 | 1,499,800 | -0.08(-4.30%) |
Dec 13, 2018 | 1.890 | 1.940 | 1.830 | 1.860 | 961,352 | -0.08(-4.12%) |
Dec 12, 2018 | 1.990 | 2.030 | 1.910 | 1.940 | 1,352,770 | -0.02(-1.02%) |
Dec 11, 2018 | 1.960 | 1.980 | 1.850 | 1.960 | 1,963,338 | +0.02(+1.03%) |
Dec 10, 2018 | 2.020 | 2.030 | 1.930 | 1.940 | 1,726,032 | -0.09(-4.43%) |
Dec 07, 2018 | 2.160 | 2.220 | 2.000 | 2.030 | 907,600 | -0.10(-4.69%) |
Dec 06, 2018 | 2.120 | 2.180 | 2.080 | 2.130 | 946,213 | -0.06(-2.74%) |
Dec 04, 2018 | 2.300 | 2.350 | 2.170 | 2.190 | 1,217,800 | -0.13(-5.60%) |
Dec 03, 2018 | 2.400 | 2.420 | 2.300 | 2.320 | 584,084 | +0.00(+0.00%) |
Nov 30, 2018 | 2.310 | 2.340 | 2.250 | 2.320 | 1,126,800 | +0.01(+0.43%) |
Nov 29, 2018 | 2.340 | 2.380 | 2.290 | 2.310 | 814,914 | -0.01(-0.43%) |
Nov 28, 2018 | 2.200 | 2.330 | 2.190 | 2.320 | 1,039,609 | +0.13(+5.94%) |
Nov 27, 2018 | 2.300 | 2.350 | 2.180 | 2.190 | 856,908 | -0.09(-3.95%) |
Nov 26, 2018 | 2.500 | 2.530 | 2.270 | 2.280 | 1,762,508 | -0.18(-7.32%) |
Nov 23, 2018 | 2.480 | 2.480 | 2.390 | 2.460 | 382,000 | -0.07(-2.77%) |
Nov 21, 2018 | 2.530 | 2.530 | 2.530 | 0 | +0.08(+3.27%) | |
Nov 20, 2018 | 2.510 | 2.511 | 2.385 | 2.450 | 1,571,949 | -0.12(-4.67%) |
Nov 19, 2018 | 2.530 | 2.585 | 2.470 | 2.570 | 977,290 | +0.00(+0.00%) |
Nov 16, 2018 | 2.580 | 2.630 | 2.440 | 2.570 | 1,301,000 | -0.01(-0.39%) |
Nov 15, 2018 | 2.580 | 2.650 | 2.520 | 2.580 | 1,067,494 | +0.00(+0.00%) |
Nov 14, 2018 | 2.720 | 2.720 | 2.505 | 2.580 | 1,131,653 | -0.12(-4.44%) |
Nov 13, 2018 | 2.860 | 2.910 | 2.660 | 2.700 | 1,599,707 | -0.16(-5.59%) |
Nov 12, 2018 | 3.070 | 3.071 | 2.840 | 2.860 | 1,212,370 | -0.20(-6.54%) |
Nov 09, 2018 | 3.150 | 3.160 | 3.050 | 3.060 | 653,900 | -0.16(-4.97%) |
Nov 08, 2018 | 2.990 | 3.350 | 2.810 | 3.220 | 1,075,846 | -0.21(-6.12%) |
Nov 07, 2018 | 3.300 | 3.450 | 3.210 | 3.430 | 1,291,342 | +0.17(+5.21%) |
Nov 06, 2018 | 3.140 | 3.360 | 3.110 | 3.260 | 1,005,053 | +0.11(+3.49%) |
Nov 05, 2018 | 3.250 | 3.340 | 3.010 | 3.150 | 1,419,322 | -0.07(-2.17%) |
Nov 02, 2018 | 3.070 | 3.340 | 3.070 | 3.220 | 1,074,500 | +0.21(+6.98%) |