Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.470 | 2.520 | 2.446 | 2.477 | 14,864 | -0.21(-7.67%) |
Jan 30, 2019 | 2.519 | 2.683 | 2.519 | 2.683 | 2,599 | +0.18(+7.01%) |
Jan 29, 2019 | 2.507 | 2.507 | 2.349 | 2.507 | 10,244 | +0.06(+2.37%) |
Jan 28, 2019 | 2.449 | 2.449 | 2.449 | 2.449 | 60 | +0.00(+0.00%) |
Jan 25, 2019 | 2.449 | 2.449 | 2.449 | 2.449 | 286 | +0.00(+0.00%) |
Jan 24, 2019 | 2.328 | 2.508 | 2.328 | 2.449 | 8,315 | +0.01(+0.37%) |
Jan 23, 2019 | 2.414 | 2.440 | 2.414 | 2.440 | 3,984 | +0.03(+1.27%) |
Jan 22, 2019 | 2.425 | 2.425 | 2.410 | 2.410 | 3,230 | -0.05(-2.04%) |
Jan 18, 2019 | 2.515 | 2.515 | 2.460 | 2.460 | 3,439 | +0.02(+0.86%) |
Jan 17, 2019 | 2.470 | 2.492 | 2.439 | 2.439 | 13,898 | -0.11(-4.25%) |
Jan 16, 2019 | 2.547 | 2.547 | 2.547 | 2.547 | 409 | +0.02(+0.88%) |
Jan 15, 2019 | 2.524 | 2.524 | 2.524 | 2.524 | 599 | +0.01(+0.35%) |
Jan 14, 2019 | 2.516 | 2.516 | 2.516 | 2.516 | 481 | -0.03(-1.22%) |
Jan 11, 2019 | 2.547 | 2.547 | 2.547 | 2.547 | 286 | +0.00(+0.00%) |
Jan 10, 2019 | 2.568 | 2.571 | 2.547 | 2.547 | 1,843 | -0.12(-4.45%) |
Jan 07, 2019 | 2.665 | 2.665 | 2.665 | 0 | +0.00(+0.00%) | |
Jan 04, 2019 | 2.665 | 2.707 | 2.665 | 2.665 | 3,152 | +0.03(+1.14%) |
Jan 03, 2019 | 2.635 | 2.635 | 2.635 | 2.635 | 306 | +0.01(+0.45%) |
Jan 02, 2019 | 2.734 | 2.734 | 2.624 | 2.624 | 3,643 | -0.15(-5.29%) |
Dec 31, 2018 | 2.634 | 2.770 | 2.603 | 2.770 | 10,032 | +0.15(+5.73%) |
Dec 28, 2018 | 2.756 | 3.133 | 2.620 | 2.620 | 57,039 | -0.14(-4.94%) |
Dec 27, 2018 | 2.541 | 2.758 | 2.505 | 2.756 | 13,683 | +0.23(+9.04%) |
Dec 26, 2018 | 2.620 | 2.628 | 2.515 | 2.528 | 9,003 | -0.12(-4.67%) |
Dec 24, 2018 | 2.648 | 2.651 | 2.648 | 2.651 | 1,433 | -0.08(-2.94%) |
Dec 21, 2018 | 2.801 | 2.815 | 2.672 | 2.732 | 6,019 | -0.07(-2.49%) |
Dec 20, 2018 | 2.801 | 2.815 | 2.801 | 2.801 | 5,910 | -0.02(-0.74%) |
Dec 19, 2018 | 2.808 | 2.822 | 2.808 | 2.822 | 584 | -0.05(-1.68%) |
Dec 18, 2018 | 2.817 | 2.871 | 2.817 | 2.871 | 578 | +0.01(+0.35%) |
Dec 17, 2018 | 2.868 | 2.868 | 2.861 | 2.861 | 1,183 | -0.02(-0.73%) |
Dec 14, 2018 | 2.882 | 2.882 | 2.882 | 2.882 | 859 | +0.03(+0.98%) |
Dec 13, 2018 | 2.854 | 2.854 | 2.819 | 2.854 | 3,473 | -0.00(-0.00%) |
Dec 12, 2018 | 2.880 | 2.886 | 2.854 | 2.854 | 2,505 | -0.03(-1.08%) |
Dec 11, 2018 | 2.875 | 2.885 | 2.875 | 2.885 | 897 | -0.02(-0.60%) |
Dec 10, 2018 | 2.976 | 2.976 | 2.903 | 2.903 | 9,756 | -0.07(-2.46%) |
Dec 07, 2018 | 2.976 | 2.995 | 2.976 | 2.976 | 2,006 | -0.01(-0.30%) |
Dec 06, 2018 | 2.976 | 3.014 | 2.976 | 2.985 | 2,723 | +0.01(+0.30%) |
Dec 04, 2018 | 2.976 | 2.976 | 2.976 | 2.976 | 1,433 | +0.00(+0.00%) |
Dec 03, 2018 | 3.067 | 3.085 | 2.976 | 2.976 | 9,696 | -0.08(-2.51%) |
Nov 30, 2018 | 3.053 | 3.053 | 3.053 | 3.053 | 286 | -0.00(-0.11%) |
Nov 29, 2018 | 3.056 | 3.056 | 3.056 | 3.056 | 960 | -0.01(-0.23%) |
Nov 28, 2018 | 3.124 | 3.124 | 3.063 | 3.063 | 653 | -0.05(-1.57%) |
Nov 27, 2018 | 3.112 | 3.112 | 3.112 | 3.112 | 438 | -0.04(-1.33%) |
Nov 26, 2018 | 3.227 | 3.227 | 3.116 | 3.154 | 2,969 | +0.01(+0.45%) |
Nov 23, 2018 | 3.133 | 3.143 | 3.129 | 3.140 | 2,866 | +0.07(+2.27%) |
Nov 21, 2018 | 3.070 | 3.070 | 3.070 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 3.070 | 3.085 | 3.070 | 3.070 | 1,077 | -0.04(-1.33%) |
Nov 19, 2018 | 3.081 | 3.111 | 3.081 | 3.111 | 1,441 | +0.03(+0.89%) |
Nov 16, 2018 | 3.175 | 3.175 | 3.084 | 3.084 | 2,579 | -0.10(-3.25%) |
Nov 15, 2018 | 3.178 | 3.188 | 3.178 | 3.188 | 859 | -0.00(-0.09%) |
Nov 14, 2018 | 3.212 | 3.212 | 3.175 | 3.191 | 1,759 | +0.02(+0.50%) |
Nov 09, 2018 | 3.175 | 3.175 | 3.175 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 3.192 | 3.208 | 3.175 | 3.175 | 4,242 | -0.12(-3.50%) |
Nov 07, 2018 | 3.213 | 3.290 | 3.213 | 3.290 | 1,522 | +0.12(+3.63%) |
Nov 06, 2018 | 3.191 | 3.191 | 3.175 | 3.175 | 3,267 | -0.02(-0.76%) |
Nov 05, 2018 | 3.199 | 3.199 | 3.199 | 3.199 | 1,863 | +0.01(+0.43%) |
Nov 02, 2018 | 3.245 | 3.290 | 3.185 | 3.185 | 5,446 | -0.02(-0.76%) |