Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.760 | 1.780 | 1.720 | 1.780 | 394,900 | +0.03(+1.71%) |
Dec 28, 2018 | 1.700 | 1.780 | 1.660 | 1.750 | 890,700 | +0.10(+6.06%) |
Dec 27, 2018 | 1.690 | 1.690 | 1.590 | 1.650 | 848,010 | -0.07(-4.07%) |
Dec 26, 2018 | 1.630 | 1.780 | 1.630 | 1.720 | 446,492 | +0.15(+9.55%) |
Dec 24, 2018 | 1.620 | 1.660 | 1.570 | 1.570 | 199,000 | -0.08(-4.85%) |
Dec 21, 2018 | 1.730 | 1.760 | 1.630 | 1.650 | 696,000 | -0.06(-3.51%) |
Dec 20, 2018 | 1.750 | 1.780 | 1.630 | 1.710 | 681,872 | -0.03(-1.72%) |
Dec 19, 2018 | 1.750 | 1.840 | 1.710 | 1.740 | 410,716 | -0.01(-0.57%) |
Dec 18, 2018 | 1.790 | 1.860 | 1.750 | 1.750 | 528,005 | -0.05(-2.78%) |
Dec 17, 2018 | 1.920 | 1.950 | 1.760 | 1.800 | 646,833 | -0.14(-6.98%) |
Dec 14, 2018 | 2.000 | 2.000 | 1.910 | 1.935 | 702,400 | -0.08(-3.97%) |
Dec 13, 2018 | 2.060 | 2.060 | 2.000 | 2.015 | 231,235 | -0.04(-2.18%) |
Dec 12, 2018 | 2.060 | 2.070 | 2.010 | 2.060 | 291,479 | +0.06(+3.00%) |
Dec 11, 2018 | 2.100 | 2.130 | 2.000 | 2.000 | 268,151 | -0.05(-2.44%) |
Dec 10, 2018 | 2.030 | 2.070 | 2.000 | 2.050 | 502,092 | +0.00(+0.00%) |
Dec 07, 2018 | 2.070 | 2.100 | 2.040 | 2.050 | 306,100 | -0.03(-1.44%) |
Dec 06, 2018 | 2.130 | 2.130 | 2.020 | 2.080 | 345,092 | -0.05(-2.35%) |
Dec 04, 2018 | 2.190 | 2.270 | 2.110 | 2.130 | 405,600 | -0.05(-2.29%) |
Dec 03, 2018 | 2.140 | 2.270 | 2.140 | 2.180 | 391,688 | +0.05(+2.35%) |
Nov 30, 2018 | 2.200 | 2.200 | 2.100 | 2.130 | 402,800 | -0.07(-3.18%) |
Nov 29, 2018 | 2.260 | 2.260 | 2.170 | 2.200 | 95,156 | -0.03(-1.35%) |
Nov 28, 2018 | 2.060 | 2.230 | 2.040 | 2.230 | 322,095 | +0.19(+9.31%) |
Nov 27, 2018 | 2.100 | 2.100 | 1.990 | 2.040 | 274,796 | -0.04(-1.92%) |
Nov 26, 2018 | 2.120 | 2.120 | 2.040 | 2.080 | 595,695 | +0.01(+0.48%) |
Nov 23, 2018 | 2.300 | 2.300 | 2.050 | 2.070 | 337,100 | -0.21(-9.21%) |
Nov 21, 2018 | 2.280 | 2.280 | 2.280 | 0 | +0.10(+4.59%) | |
Nov 20, 2018 | 2.200 | 2.260 | 2.140 | 2.180 | 228,675 | -0.05(-2.24%) |
Nov 19, 2018 | 2.130 | 2.310 | 2.130 | 2.230 | 381,043 | +0.10(+4.69%) |
Nov 16, 2018 | 2.190 | 2.210 | 2.130 | 2.130 | 238,900 | -0.07(-3.18%) |
Nov 15, 2018 | 2.080 | 2.240 | 2.080 | 2.200 | 434,760 | +0.12(+5.77%) |
Nov 14, 2018 | 2.190 | 2.190 | 2.040 | 2.080 | 415,621 | -0.05(-2.35%) |
Nov 13, 2018 | 2.140 | 2.230 | 2.090 | 2.130 | 349,655 | +0.00(+0.00%) |
Nov 12, 2018 | 2.300 | 2.300 | 2.100 | 2.130 | 410,555 | -0.15(-6.58%) |
Nov 09, 2018 | 2.350 | 2.370 | 2.250 | 2.280 | 623,100 | -0.08(-3.18%) |
Nov 08, 2018 | 2.500 | 2.500 | 2.320 | 2.355 | 230,657 | -0.12(-4.66%) |
Nov 07, 2018 | 2.380 | 2.510 | 2.310 | 2.470 | 1,275,072 | +0.13(+5.56%) |
Nov 06, 2018 | 2.510 | 2.510 | 2.280 | 2.340 | 674,637 | -0.12(-4.88%) |
Nov 05, 2018 | 2.140 | 2.530 | 2.130 | 2.460 | 1,204,184 | +0.32(+14.95%) |
Nov 02, 2018 | 2.160 | 2.170 | 2.090 | 2.140 | 250,500 | +0.02(+0.94%) |
Nov 01, 2018 | 2.100 | 2.124 | 2.060 | 2.120 | 147,168 | +0.06(+2.91%) |
Oct 31, 2018 | 1.940 | 2.080 | 1.920 | 2.060 | 380,201 | +0.14(+7.29%) |
Oct 30, 2018 | 1.910 | 1.930 | 1.860 | 1.920 | 196,232 | +0.01(+0.52%) |
Oct 29, 2018 | 1.900 | 2.015 | 1.880 | 1.910 | 286,121 | +0.03(+1.60%) |
Oct 26, 2018 | 1.840 | 1.880 | 1.830 | 1.880 | 418,700 | +0.04(+2.17%) |
Oct 25, 2018 | 1.880 | 1.910 | 1.830 | 1.840 | 258,188 | -0.03(-1.60%) |
Oct 24, 2018 | 1.920 | 1.980 | 1.850 | 1.870 | 171,667 | -0.06(-3.11%) |
Oct 23, 2018 | 1.960 | 1.960 | 1.870 | 1.930 | 208,747 | -0.05(-2.53%) |
Oct 22, 2018 | 2.040 | 2.040 | 1.960 | 1.980 | 125,935 | -0.05(-2.46%) |
Oct 19, 2018 | 2.030 | 2.040 | 2.000 | 2.030 | 219,300 | +0.03(+1.50%) |
Oct 18, 2018 | 2.080 | 2.090 | 2.000 | 2.000 | 144,098 | -0.10(-4.76%) |
Oct 17, 2018 | 2.120 | 2.120 | 2.030 | 2.100 | 130,968 | -0.01(-0.47%) |
Oct 16, 2018 | 2.110 | 2.130 | 2.020 | 2.110 | 215,418 | +0.02(+0.96%) |
Oct 15, 2018 | 2.000 | 2.090 | 1.980 | 2.090 | 256,807 | +0.11(+5.56%) |
Oct 12, 2018 | 1.990 | 2.030 | 1.970 | 1.980 | 359,300 | -0.01(-0.50%) |
Oct 11, 2018 | 2.040 | 2.040 | 1.970 | 1.990 | 550,283 | -0.07(-3.40%) |
Oct 10, 2018 | 2.120 | 2.140 | 2.040 | 2.060 | 287,333 | -0.05(-2.37%) |
Oct 09, 2018 | 2.230 | 2.251 | 2.110 | 2.110 | 219,844 | -0.13(-5.80%) |
Oct 08, 2018 | 2.200 | 2.280 | 2.150 | 2.240 | 151,809 | +0.00(+0.00%) |
Oct 05, 2018 | 2.240 | 2.275 | 2.210 | 2.240 | 83,100 | +0.02(+0.90%) |
Oct 04, 2018 | 2.260 | 2.300 | 2.190 | 2.220 | 296,673 | -0.06(-2.63%) |
Oct 03, 2018 | 2.160 | 2.290 | 2.160 | 2.280 | 321,997 | +0.12(+5.56%) |
Oct 02, 2018 | 2.150 | 2.170 | 2.130 | 2.160 | 151,410 | +0.03(+1.41%) |