Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.531 | 2.588 | 2.512 | 2.550 | 1,054,554 | +0.01(+0.50%) |
Jan 30, 2019 | 2.525 | 2.581 | 2.512 | 2.537 | 950,422 | +0.03(+1.00%) |
Jan 29, 2019 | 2.537 | 2.575 | 2.487 | 2.512 | 1,144,797 | -0.03(-0.99%) |
Jan 28, 2019 | 2.581 | 2.581 | 2.518 | 2.537 | 1,136,166 | -0.06(-2.42%) |
Jan 25, 2019 | 2.688 | 2.707 | 2.600 | 2.600 | 1,913,313 | -0.06(-2.36%) |
Jan 24, 2019 | 2.707 | 2.707 | 2.663 | 2.663 | 614,679 | -0.06(-2.08%) |
Jan 23, 2019 | 2.726 | 2.732 | 2.663 | 2.720 | 645,491 | +0.00(+0.00%) |
Jan 22, 2019 | 2.732 | 2.764 | 2.663 | 2.720 | 1,451,083 | -0.03(-1.14%) |
Jan 18, 2019 | 2.764 | 2.795 | 2.739 | 2.751 | 818,312 | +0.01(+0.23%) |
Jan 17, 2019 | 2.707 | 2.758 | 2.707 | 2.745 | 663,161 | -0.02(-0.68%) |
Jan 16, 2019 | 2.701 | 2.814 | 2.695 | 2.764 | 899,536 | +0.05(+1.86%) |
Jan 15, 2019 | 2.676 | 2.739 | 2.676 | 2.714 | 436,567 | +0.04(+1.65%) |
Jan 14, 2019 | 2.682 | 2.688 | 2.632 | 2.669 | 936,183 | -0.03(-0.93%) |
Jan 11, 2019 | 2.707 | 2.707 | 2.625 | 2.695 | 822,283 | +0.02(+0.71%) |
Jan 10, 2019 | 2.682 | 2.714 | 2.588 | 2.676 | 1,054,355 | -0.11(-4.06%) |
Jan 09, 2019 | 2.833 | 2.846 | 2.761 | 2.789 | 516,278 | +0.01(+0.45%) |
Jan 08, 2019 | 2.776 | 2.814 | 2.745 | 2.776 | 1,598,847 | +0.03(+1.15%) |
Jan 07, 2019 | 2.676 | 2.764 | 2.644 | 2.745 | 1,438,492 | +0.06(+2.35%) |
Jan 04, 2019 | 2.638 | 2.732 | 2.625 | 2.682 | 2,012,426 | +0.09(+3.65%) |
Jan 03, 2019 | 2.581 | 2.632 | 2.537 | 2.588 | 1,150,682 | +0.04(+1.48%) |
Jan 02, 2019 | 2.512 | 2.613 | 2.468 | 2.550 | 1,060,875 | +0.08(+3.32%) |
Dec 31, 2018 | 2.487 | 2.512 | 2.455 | 2.468 | 648,201 | -0.01(-0.25%) |
Dec 28, 2018 | 2.562 | 2.569 | 2.430 | 2.474 | 982,546 | -0.09(-3.44%) |
Dec 27, 2018 | 2.581 | 2.581 | 2.481 | 2.562 | 871,399 | -0.06(-2.40%) |
Dec 26, 2018 | 2.544 | 2.657 | 2.512 | 2.625 | 1,227,986 | +0.09(+3.47%) |
Dec 24, 2018 | 2.550 | 2.594 | 2.518 | 2.537 | 939,820 | -0.04(-1.47%) |
Dec 21, 2018 | 2.531 | 2.638 | 2.531 | 2.575 | 1,549,107 | +0.04(+1.49%) |
Dec 20, 2018 | 2.581 | 2.594 | 2.506 | 2.537 | 1,485,558 | -0.06(-2.18%) |
Dec 19, 2018 | 2.531 | 2.607 | 2.531 | 2.594 | 2,050,242 | +0.06(+2.49%) |
Dec 18, 2018 | 2.537 | 2.562 | 2.468 | 2.531 | 1,530,110 | -0.01(-0.49%) |
Dec 17, 2018 | 2.625 | 2.651 | 2.531 | 2.544 | 1,834,667 | -0.09(-3.58%) |
Dec 14, 2018 | 2.695 | 2.695 | 2.537 | 2.638 | 1,988,759 | -0.07(-2.56%) |
Dec 13, 2018 | 2.732 | 2.745 | 2.669 | 2.707 | 824,608 | -0.03(-0.92%) |
Dec 12, 2018 | 2.739 | 2.795 | 2.717 | 2.732 | 626,013 | +0.03(+1.17%) |
Dec 11, 2018 | 2.758 | 2.789 | 2.682 | 2.701 | 2,017,967 | -0.02(-0.69%) |
Dec 10, 2018 | 2.714 | 2.748 | 2.600 | 2.720 | 2,664,604 | -0.03(-0.92%) |
Dec 07, 2018 | 2.745 | 2.789 | 2.707 | 2.745 | 1,431,888 | +0.04(+1.63%) |
Dec 06, 2018 | 2.688 | 2.758 | 2.607 | 2.701 | 2,505,357 | -0.04(-1.61%) |
Dec 04, 2018 | 2.884 | 2.884 | 2.732 | 2.745 | 1,055,451 | -0.14(-5.01%) |
Dec 03, 2018 | 2.871 | 2.928 | 2.852 | 2.890 | 1,061,808 | +0.04(+1.55%) |
Nov 30, 2018 | 2.965 | 3.054 | 2.802 | 2.846 | 2,498,457 | -0.20(-6.61%) |
Nov 29, 2018 | 3.066 | 3.135 | 3.009 | 3.047 | 1,544,776 | -0.02(-0.62%) |
Nov 28, 2018 | 2.978 | 3.098 | 2.833 | 3.066 | 1,709,510 | +0.10(+3.40%) |
Nov 27, 2018 | 2.764 | 3.047 | 2.764 | 2.965 | 2,128,206 | +0.28(+10.56%) |
Nov 26, 2018 | 2.714 | 2.776 | 2.632 | 2.682 | 1,430,609 | -0.01(-0.47%) |
Nov 23, 2018 | 2.688 | 2.764 | 2.688 | 2.695 | 985,246 | -0.04(-1.61%) |
Nov 21, 2018 | 2.739 | 2.739 | 2.739 | 0 | +0.15(+5.84%) | |
Nov 20, 2018 | 2.783 | 2.783 | 2.569 | 2.588 | 3,951,324 | -0.24(-8.46%) |
Nov 19, 2018 | 2.839 | 2.852 | 2.802 | 2.827 | 1,166,335 | -0.04(-1.54%) |
Nov 16, 2018 | 2.884 | 2.902 | 2.839 | 2.871 | 1,203,008 | -0.03(-0.87%) |
Nov 15, 2018 | 2.871 | 2.946 | 2.871 | 2.896 | 1,290,544 | +0.01(+0.22%) |
Nov 14, 2018 | 2.927 | 2.959 | 2.865 | 2.890 | 1,467,927 | +0.00(+0.00%) |
Nov 13, 2018 | 3.015 | 3.059 | 2.877 | 2.890 | 2,149,964 | -0.14(-4.55%) |
Nov 12, 2018 | 3.166 | 3.166 | 2.996 | 3.028 | 2,587,117 | -0.15(-4.73%) |
Nov 09, 2018 | 3.235 | 3.235 | 3.134 | 3.178 | 1,300,137 | -0.09(-2.69%) |
Nov 08, 2018 | 3.291 | 3.325 | 3.260 | 3.266 | 1,746,767 | -0.02(-0.57%) |
Nov 07, 2018 | 3.423 | 3.429 | 3.235 | 3.285 | 1,981,061 | -0.14(-4.03%) |
Nov 06, 2018 | 3.347 | 3.448 | 3.275 | 3.423 | 2,407,639 | +0.11(+3.21%) |
Nov 05, 2018 | 3.448 | 3.448 | 3.297 | 3.316 | 2,021,648 | -0.12(-3.47%) |
Nov 02, 2018 | 3.247 | 3.510 | 3.228 | 3.435 | 6,214,657 | +0.22(+6.82%) |