Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.238 | 2.323 | 2.238 | 2.264 | 9,882 | -0.06(-2.55%) |
Jan 30, 2019 | 2.264 | 2.337 | 2.213 | 2.323 | 30,853 | +0.01(+0.56%) |
Jan 29, 2019 | 2.175 | 2.341 | 2.160 | 2.310 | 27,943 | +0.17(+7.74%) |
Jan 28, 2019 | 2.137 | 2.144 | 2.137 | 2.144 | 1,622 | -0.03(-1.43%) |
Jan 25, 2019 | 2.145 | 2.175 | 2.145 | 2.175 | 1,351 | +0.02(+0.93%) |
Jan 24, 2019 | 2.195 | 2.256 | 2.155 | 2.155 | 1,350 | -0.06(-2.58%) |
Jan 23, 2019 | 2.154 | 2.238 | 2.131 | 2.212 | 8,309 | +0.07(+3.10%) |
Jan 22, 2019 | 2.182 | 2.256 | 2.145 | 2.145 | 16,134 | -0.09(-3.97%) |
Jan 18, 2019 | 2.264 | 2.397 | 2.145 | 2.234 | 43,661 | -0.07(-3.21%) |
Jan 17, 2019 | 2.212 | 2.374 | 2.166 | 2.308 | 18,476 | +0.16(+7.22%) |
Jan 16, 2019 | 2.182 | 2.182 | 2.153 | 2.153 | 4,552 | -0.01(-0.45%) |
Jan 15, 2019 | 2.197 | 2.197 | 2.160 | 2.162 | 3,945 | -0.03(-1.58%) |
Jan 14, 2019 | 2.064 | 2.197 | 2.064 | 2.197 | 5,563 | +0.16(+7.61%) |
Jan 11, 2019 | 2.175 | 2.182 | 2.027 | 2.042 | 29,197 | -0.18(-8.00%) |
Jan 10, 2019 | 2.116 | 2.234 | 2.109 | 2.219 | 18,844 | -0.06(-2.60%) |
Jan 09, 2019 | 2.286 | 2.330 | 2.153 | 2.279 | 25,528 | -0.01(-0.65%) |
Jan 08, 2019 | 2.034 | 2.316 | 2.034 | 2.293 | 72,317 | +0.16(+7.27%) |
Jan 07, 2019 | 2.027 | 2.205 | 2.027 | 2.138 | 10,765 | +0.07(+3.21%) |
Jan 04, 2019 | 1.997 | 2.293 | 1.960 | 2.071 | 62,855 | +0.15(+7.61%) |
Jan 03, 2019 | 2.012 | 2.022 | 1.912 | 1.925 | 5,159 | -0.13(-6.41%) |
Jan 02, 2019 | 2.064 | 2.145 | 1.920 | 2.057 | 43,498 | -0.05(-2.46%) |
Dec 31, 2018 | 1.761 | 2.108 | 1.716 | 2.108 | 48,121 | +0.38(+22.32%) |
Dec 28, 2018 | 1.798 | 1.812 | 1.716 | 1.724 | 18,113 | -0.07(-4.12%) |
Dec 27, 2018 | 1.812 | 1.827 | 1.798 | 1.798 | 14,892 | -0.06(-3.14%) |
Dec 26, 2018 | 1.859 | 1.862 | 1.812 | 1.856 | 11,956 | -0.03(-1.61%) |
Dec 24, 2018 | 1.775 | 1.916 | 1.775 | 1.886 | 2,433 | +0.16(+8.97%) |
Dec 21, 2018 | 1.997 | 1.997 | 1.665 | 1.731 | 28,116 | -0.27(-13.33%) |
Dec 20, 2018 | 2.012 | 2.012 | 1.894 | 1.997 | 4,887 | -0.15(-6.90%) |
Dec 19, 2018 | 2.079 | 2.168 | 2.079 | 2.145 | 16,944 | +0.07(+3.20%) |
Dec 18, 2018 | 2.086 | 2.175 | 2.079 | 2.079 | 5,469 | -0.01(-0.35%) |
Dec 17, 2018 | 2.041 | 2.097 | 2.041 | 2.086 | 7,768 | -0.02(-1.05%) |
Dec 14, 2018 | 2.108 | 2.108 | 2.108 | 2.108 | 811 | +0.03(+1.69%) |
Dec 13, 2018 | 2.197 | 2.212 | 2.071 | 2.073 | 15,362 | -0.06(-3.02%) |
Dec 12, 2018 | 2.174 | 2.209 | 2.086 | 2.138 | 7,399 | +0.00(+0.00%) |
Dec 11, 2018 | 2.205 | 2.205 | 2.132 | 2.138 | 10,738 | -0.07(-3.02%) |
Dec 10, 2018 | 2.353 | 2.353 | 2.131 | 2.205 | 13,560 | -0.12(-5.10%) |
Dec 07, 2018 | 2.323 | 2.323 | 2.219 | 2.323 | 10,138 | -0.02(-0.95%) |
Dec 06, 2018 | 2.308 | 2.345 | 2.264 | 2.345 | 7,335 | -0.01(-0.63%) |
Dec 04, 2018 | 2.500 | 2.523 | 2.212 | 2.360 | 12,030 | -0.16(-6.45%) |
Dec 03, 2018 | 2.404 | 2.523 | 2.404 | 2.523 | 11,907 | +0.11(+4.60%) |
Nov 30, 2018 | 2.367 | 2.466 | 2.356 | 2.412 | 13,382 | +0.03(+1.24%) |
Nov 29, 2018 | 2.478 | 2.478 | 2.382 | 2.382 | 21,994 | -0.07(-3.01%) |
Nov 28, 2018 | 2.500 | 2.500 | 2.456 | 2.456 | 884 | -0.02(-0.90%) |
Nov 27, 2018 | 2.478 | 2.478 | 2.478 | 2.478 | 752 | -0.07(-2.90%) |
Nov 26, 2018 | 2.478 | 2.589 | 2.478 | 2.552 | 3,030 | +0.13(+5.18%) |
Nov 23, 2018 | 2.478 | 2.537 | 2.419 | 2.427 | 2,568 | -0.13(-4.93%) |
Nov 21, 2018 | 2.552 | 2.552 | 2.552 | 0 | +0.03(+1.17%) | |
Nov 20, 2018 | 2.560 | 2.565 | 2.390 | 2.523 | 12,764 | -0.10(-3.67%) |
Nov 19, 2018 | 2.789 | 2.796 | 2.597 | 2.619 | 10,405 | -0.21(-7.57%) |
Nov 16, 2018 | 2.745 | 2.833 | 2.708 | 2.833 | 5,271 | +0.10(+3.51%) |
Nov 15, 2018 | 2.722 | 2.806 | 2.722 | 2.737 | 2,391 | +0.04(+1.37%) |
Nov 14, 2018 | 2.811 | 2.863 | 2.700 | 2.700 | 22,440 | -0.11(-3.82%) |
Nov 13, 2018 | 2.789 | 2.916 | 2.789 | 2.808 | 19,410 | -0.03(-1.18%) |
Nov 12, 2018 | 2.841 | 3.014 | 2.774 | 2.841 | 17,930 | -0.01(-0.51%) |
Nov 09, 2018 | 2.848 | 2.944 | 2.774 | 2.856 | 21,627 | -0.10(-3.50%) |
Nov 08, 2018 | 2.856 | 2.996 | 2.856 | 2.959 | 16,599 | +0.04(+1.27%) |
Nov 07, 2018 | 2.833 | 3.099 | 2.811 | 2.922 | 77,823 | +0.06(+2.07%) |
Nov 06, 2018 | 2.893 | 3.314 | 2.700 | 2.863 | 250,605 | +0.00(+0.00%) |
Nov 05, 2018 | 2.856 | 2.952 | 2.856 | 2.863 | 27,106 | -0.09(-3.01%) |
Nov 02, 2018 | 2.989 | 3.129 | 2.833 | 2.952 | 97,730 | -0.05(-1.72%) |