Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.480 | 2.538 | 2.480 | 2.510 | 10,423 | -0.06(-2.33%) |
Jan 30, 2019 | 2.520 | 2.570 | 2.510 | 2.570 | 2,988 | +0.07(+2.75%) |
Jan 29, 2019 | 2.440 | 2.605 | 2.420 | 2.501 | 3,178 | -0.12(-4.53%) |
Jan 28, 2019 | 2.382 | 2.620 | 2.382 | 2.620 | 4,674 | +0.10(+3.97%) |
Jan 25, 2019 | 2.360 | 2.525 | 2.360 | 2.520 | 7,100 | +0.16(+6.78%) |
Jan 24, 2019 | 2.540 | 2.540 | 2.360 | 2.360 | 6,458 | -0.22(-8.53%) |
Jan 23, 2019 | 2.580 | 2.580 | 2.580 | 2.580 | 17 | +0.00(+0.00%) |
Jan 22, 2019 | 2.560 | 2.648 | 2.450 | 2.580 | 13,483 | +0.00(+0.00%) |
Jan 18, 2019 | 2.535 | 2.580 | 2.535 | 2.580 | 2,500 | +0.00(+0.00%) |
Jan 17, 2019 | 2.500 | 2.600 | 2.500 | 2.580 | 3,419 | +0.06(+2.38%) |
Jan 16, 2019 | 2.480 | 2.530 | 2.380 | 2.520 | 3,437 | +0.04(+1.61%) |
Jan 15, 2019 | 2.423 | 2.480 | 2.423 | 2.480 | 2,520 | +0.08(+3.33%) |
Jan 14, 2019 | 2.392 | 2.400 | 2.392 | 2.400 | 707 | +0.02(+0.84%) |
Jan 11, 2019 | 2.360 | 2.380 | 2.360 | 2.380 | 5,300 | +0.02(+0.85%) |
Jan 10, 2019 | 2.350 | 2.360 | 2.350 | 2.360 | 6,912 | -0.03(-1.26%) |
Jan 09, 2019 | 2.380 | 2.401 | 2.350 | 2.390 | 10,718 | -0.01(-0.42%) |
Jan 08, 2019 | 2.360 | 2.406 | 2.360 | 2.400 | 2,322 | +0.04(+1.69%) |
Jan 07, 2019 | 2.360 | 2.430 | 2.360 | 2.360 | 4,901 | +0.03(+1.29%) |
Jan 04, 2019 | 2.420 | 2.420 | 2.330 | 2.330 | 4,200 | -0.09(-3.72%) |
Jan 03, 2019 | 2.360 | 2.428 | 2.300 | 2.420 | 4,785 | -0.03(-1.22%) |
Jan 02, 2019 | 2.370 | 2.450 | 2.370 | 2.450 | 1,512 | +0.07(+2.94%) |
Dec 31, 2018 | 2.490 | 2.490 | 2.190 | 2.380 | 18,000 | +0.05(+2.15%) |
Dec 28, 2018 | 2.400 | 2.410 | 2.330 | 2.330 | 4,800 | -0.01(-0.43%) |
Dec 27, 2018 | 2.440 | 2.530 | 2.340 | 2.340 | 3,309 | -0.01(-0.43%) |
Dec 26, 2018 | 2.470 | 2.470 | 2.280 | 2.350 | 4,762 | -0.04(-1.67%) |
Dec 24, 2018 | 2.390 | 2.390 | 2.390 | 2.390 | 9,000 | +0.00(+0.00%) |
Dec 21, 2018 | 2.400 | 2.420 | 2.390 | 2.390 | 16,600 | +0.00(+0.00%) |
Dec 20, 2018 | 2.510 | 2.510 | 2.330 | 2.390 | 11,022 | -0.12(-4.78%) |
Dec 19, 2018 | 2.587 | 2.587 | 2.510 | 2.510 | 2,569 | -0.06(-2.33%) |
Dec 18, 2018 | 2.400 | 2.577 | 2.300 | 2.570 | 14,118 | +0.06(+2.52%) |
Dec 17, 2018 | 2.500 | 2.507 | 2.297 | 2.507 | 42,703 | +0.01(+0.27%) |
Dec 14, 2018 | 2.440 | 2.550 | 2.440 | 2.500 | 17,800 | +0.04(+1.63%) |
Dec 13, 2018 | 2.560 | 2.560 | 2.460 | 2.460 | 13,794 | -0.02(-0.81%) |
Dec 12, 2018 | 2.504 | 2.504 | 2.480 | 2.480 | 3,770 | -0.05(-1.97%) |
Dec 11, 2018 | 2.530 | 2.530 | 2.530 | 2.530 | 672 | +0.09(+3.69%) |
Dec 10, 2018 | 2.530 | 2.530 | 2.385 | 2.440 | 19,225 | +0.02(+0.83%) |
Dec 07, 2018 | 2.380 | 2.430 | 2.370 | 2.420 | 5,300 | +0.05(+2.11%) |
Dec 06, 2018 | 2.350 | 2.510 | 2.350 | 2.370 | 5,919 | +0.01(+0.42%) |
Dec 04, 2018 | 2.510 | 2.510 | 2.350 | 2.360 | 14,300 | -0.14(-5.60%) |
Dec 03, 2018 | 2.590 | 2.590 | 2.500 | 2.500 | 10,737 | +0.00(+0.00%) |
Nov 30, 2018 | 2.690 | 2.690 | 2.500 | 2.500 | 16,900 | -0.01(-0.51%) |
Nov 29, 2018 | 2.570 | 2.640 | 2.500 | 2.513 | 8,761 | -0.02(-0.68%) |
Nov 28, 2018 | 2.450 | 2.568 | 2.450 | 2.530 | 6,719 | +0.07(+2.85%) |
Nov 27, 2018 | 2.530 | 2.530 | 2.450 | 2.460 | 6,497 | -0.06(-2.34%) |
Nov 26, 2018 | 2.510 | 2.531 | 2.500 | 2.519 | 4,009 | +0.02(+0.76%) |
Nov 23, 2018 | 2.500 | 2.500 | 2.500 | 2.500 | 2,200 | -0.04(-1.57%) |
Nov 21, 2018 | 2.540 | 2.540 | 2.540 | 0 | +0.04(+1.60%) | |
Nov 20, 2018 | 2.540 | 2.540 | 2.500 | 2.500 | 9,625 | -0.07(-2.72%) |
Nov 19, 2018 | 2.600 | 2.600 | 2.550 | 2.570 | 3,766 | -0.04(-1.53%) |
Nov 16, 2018 | 2.780 | 2.780 | 2.530 | 2.610 | 8,200 | -0.04(-1.51%) |
Nov 15, 2018 | 2.719 | 2.719 | 2.650 | 2.650 | 6,726 | -0.03(-1.12%) |
Nov 14, 2018 | 2.670 | 2.730 | 2.670 | 2.680 | 6,091 | -0.01(-0.37%) |
Nov 13, 2018 | 2.880 | 2.880 | 2.690 | 2.690 | 3,160 | -0.23(-7.88%) |
Nov 12, 2018 | 2.790 | 2.920 | 2.650 | 2.920 | 8,221 | +0.21(+7.75%) |
Nov 09, 2018 | 2.720 | 2.850 | 2.710 | 2.710 | 22,000 | -0.15(-5.09%) |
Nov 08, 2018 | 3.100 | 3.100 | 2.770 | 2.855 | 39,274 | -0.37(-11.60%) |
Nov 07, 2018 | 3.420 | 3.460 | 3.230 | 3.230 | 5,698 | -0.12(-3.58%) |
Nov 06, 2018 | 3.280 | 3.417 | 3.223 | 3.350 | 12,504 | +0.11(+3.40%) |
Nov 05, 2018 | 3.210 | 3.280 | 3.210 | 3.240 | 8,421 | +0.06(+1.89%) |
Nov 02, 2018 | 3.170 | 3.230 | 3.150 | 3.180 | 6,300 | +0.01(+0.45%) |