Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.470 | 2.550 | 2.450 | 2.520 | 586,719 | +0.05(+2.02%) |
Jan 30, 2019 | 2.410 | 2.480 | 2.370 | 2.470 | 416,724 | +0.08(+3.35%) |
Jan 29, 2019 | 2.470 | 2.500 | 2.350 | 2.390 | 509,554 | -0.06(-2.45%) |
Jan 28, 2019 | 2.500 | 2.510 | 2.420 | 2.450 | 407,395 | -0.09(-3.54%) |
Jan 25, 2019 | 2.540 | 2.550 | 2.500 | 2.540 | 434,600 | +0.06(+2.42%) |
Jan 24, 2019 | 2.460 | 2.510 | 2.420 | 2.480 | 381,227 | +0.03(+1.22%) |
Jan 23, 2019 | 2.510 | 2.530 | 2.400 | 2.450 | 360,780 | -0.04(-1.61%) |
Jan 22, 2019 | 2.620 | 2.620 | 2.460 | 2.490 | 603,353 | -0.13(-4.96%) |
Jan 18, 2019 | 2.610 | 2.640 | 2.560 | 2.620 | 801,600 | +0.01(+0.38%) |
Jan 17, 2019 | 2.570 | 2.630 | 2.570 | 2.610 | 502,613 | +0.02(+0.77%) |
Jan 16, 2019 | 2.560 | 2.640 | 2.550 | 2.590 | 627,893 | +0.02(+0.78%) |
Jan 15, 2019 | 2.570 | 2.600 | 2.500 | 2.570 | 662,574 | +0.00(+0.00%) |
Jan 14, 2019 | 2.630 | 2.700 | 2.540 | 2.570 | 887,690 | -0.07(-2.65%) |
Jan 11, 2019 | 2.520 | 2.680 | 2.520 | 2.640 | 923,300 | +0.12(+4.76%) |
Jan 10, 2019 | 2.440 | 2.550 | 2.400 | 2.520 | 1,021,646 | +0.07(+2.86%) |
Jan 09, 2019 | 2.460 | 2.500 | 2.390 | 2.450 | 1,123,634 | -0.01(-0.41%) |
Jan 08, 2019 | 2.460 | 2.545 | 2.440 | 2.460 | 2,174,777 | +0.02(+0.82%) |
Jan 07, 2019 | 2.430 | 2.510 | 2.400 | 2.440 | 2,569,815 | +0.14(+6.09%) |
Jan 04, 2019 | 2.210 | 2.340 | 2.160 | 2.300 | 1,510,500 | +0.13(+5.99%) |
Jan 03, 2019 | 2.090 | 2.230 | 2.080 | 2.170 | 1,360,063 | +0.06(+2.84%) |
Jan 02, 2019 | 1.900 | 2.120 | 1.850 | 2.110 | 1,531,946 | +0.19(+9.90%) |
Dec 31, 2018 | 1.990 | 2.020 | 1.910 | 1.920 | 864,800 | -0.06(-3.03%) |
Dec 28, 2018 | 1.990 | 2.040 | 1.910 | 1.980 | 1,132,000 | +0.01(+0.51%) |
Dec 27, 2018 | 2.050 | 2.060 | 1.850 | 1.970 | 1,926,929 | -0.13(-6.19%) |
Dec 26, 2018 | 1.970 | 2.100 | 1.930 | 2.100 | 1,310,053 | +0.16(+8.25%) |
Dec 24, 2018 | 1.980 | 1.990 | 1.900 | 1.940 | 792,700 | -0.05(-2.51%) |
Dec 21, 2018 | 2.050 | 2.060 | 1.850 | 1.990 | 3,317,400 | -0.07(-3.40%) |
Dec 20, 2018 | 2.260 | 2.280 | 1.980 | 2.060 | 2,297,373 | -0.18(-8.04%) |
Dec 19, 2018 | 2.410 | 2.450 | 2.220 | 2.240 | 2,332,542 | -0.19(-7.82%) |
Dec 18, 2018 | 2.440 | 2.510 | 2.390 | 2.430 | 2,349,239 | +0.09(+3.85%) |
Dec 17, 2018 | 2.410 | 2.460 | 2.310 | 2.340 | 1,810,335 | +0.00(+0.00%) |
Dec 14, 2018 | 2.460 | 2.525 | 2.294 | 2.340 | 2,700,900 | -0.12(-4.88%) |
Dec 13, 2018 | 2.520 | 2.540 | 2.370 | 2.460 | 3,984,134 | +0.06(+2.50%) |
Dec 12, 2018 | 2.500 | 2.540 | 2.380 | 2.400 | 1,936,597 | -0.08(-3.23%) |
Dec 11, 2018 | 2.370 | 2.510 | 2.361 | 2.480 | 1,673,637 | +0.13(+5.53%) |
Dec 10, 2018 | 2.380 | 2.440 | 2.300 | 2.350 | 1,101,202 | -0.04(-1.67%) |
Dec 07, 2018 | 2.220 | 2.415 | 2.210 | 2.390 | 3,368,000 | +0.16(+7.17%) |
Dec 06, 2018 | 2.300 | 2.340 | 2.180 | 2.230 | 1,981,934 | -0.07(-3.04%) |
Dec 04, 2018 | 2.400 | 2.570 | 2.300 | 2.300 | 3,457,600 | -0.08(-3.36%) |
Dec 03, 2018 | 2.710 | 2.710 | 2.360 | 2.380 | 3,173,379 | -0.16(-6.11%) |
Nov 30, 2018 | 2.510 | 2.670 | 2.380 | 2.535 | 6,450,000 | -0.23(-8.48%) |
Nov 29, 2018 | 2.980 | 2.980 | 2.320 | 2.770 | 11,115,218 | -0.36(-11.50%) |
Nov 28, 2018 | 2.990 | 3.230 | 2.810 | 3.130 | 6,829,356 | +0.18(+6.10%) |
Nov 27, 2018 | 2.870 | 3.180 | 2.800 | 2.950 | 5,156,164 | +0.02(+0.68%) |
Nov 26, 2018 | 2.990 | 3.030 | 2.800 | 2.930 | 3,153,561 | -0.01(-0.34%) |
Nov 23, 2018 | 2.880 | 3.020 | 2.870 | 2.940 | 1,613,000 | +0.11(+3.89%) |
Nov 21, 2018 | 2.830 | 2.830 | 2.830 | 0 | +0.04(+1.43%) | |
Nov 20, 2018 | 2.930 | 3.000 | 2.760 | 2.790 | 2,460,831 | -0.17(-5.74%) |
Nov 19, 2018 | 3.090 | 3.150 | 2.910 | 2.960 | 1,931,121 | -0.13(-4.21%) |
Nov 16, 2018 | 2.880 | 3.110 | 2.860 | 3.090 | 2,317,200 | +0.21(+7.29%) |
Nov 15, 2018 | 2.800 | 2.890 | 2.760 | 2.880 | 916,505 | +0.08(+2.86%) |
Nov 14, 2018 | 2.890 | 2.980 | 2.730 | 2.800 | 1,743,050 | -0.07(-2.44%) |
Nov 13, 2018 | 2.820 | 2.940 | 2.800 | 2.870 | 1,850,902 | +0.10(+3.61%) |
Nov 12, 2018 | 2.860 | 2.910 | 2.680 | 2.770 | 2,990,025 | -0.11(-3.82%) |
Nov 09, 2018 | 3.050 | 3.120 | 2.840 | 2.880 | 2,952,900 | -0.20(-6.49%) |
Nov 08, 2018 | 3.190 | 3.350 | 3.020 | 3.080 | 4,099,160 | -0.07(-2.22%) |
Nov 07, 2018 | 3.230 | 3.280 | 3.130 | 3.150 | 1,508,472 | -0.09(-2.78%) |
Nov 06, 2018 | 3.220 | 3.240 | 3.120 | 3.240 | 1,142,252 | +0.03(+0.93%) |
Nov 05, 2018 | 3.220 | 3.300 | 3.150 | 3.210 | 1,245,388 | +0.03(+0.94%) |
Nov 02, 2018 | 3.180 | 3.220 | 3.030 | 3.180 | 1,152,200 | +0.05(+1.60%) |