Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.020 | 2.060 | 1.960 | 1.970 | 307,859 | -0.08(-3.90%) |
Jan 30, 2019 | 2.000 | 2.080 | 1.950 | 2.050 | 155,619 | +0.05(+2.50%) |
Jan 29, 2019 | 2.050 | 2.050 | 1.980 | 2.000 | 229,703 | -0.05(-2.44%) |
Jan 28, 2019 | 2.090 | 2.140 | 2.010 | 2.050 | 330,408 | -0.02(-0.97%) |
Jan 25, 2019 | 2.090 | 2.160 | 2.070 | 2.070 | 454,100 | +0.05(+2.48%) |
Jan 24, 2019 | 2.060 | 2.130 | 2.000 | 2.020 | 141,175 | -0.06(-2.83%) |
Jan 23, 2019 | 2.150 | 2.180 | 2.030 | 2.079 | 155,902 | -0.06(-2.86%) |
Jan 22, 2019 | 2.170 | 2.200 | 2.110 | 2.140 | 103,345 | -0.07(-3.17%) |
Jan 18, 2019 | 2.250 | 2.260 | 2.160 | 2.210 | 101,300 | -0.04(-1.78%) |
Jan 17, 2019 | 2.260 | 2.291 | 2.180 | 2.250 | 130,130 | -0.04(-1.75%) |
Jan 16, 2019 | 2.240 | 2.428 | 2.200 | 2.290 | 246,897 | +0.05(+2.23%) |
Jan 15, 2019 | 2.150 | 2.300 | 2.150 | 2.240 | 88,257 | +0.14(+6.67%) |
Jan 14, 2019 | 2.100 | 2.180 | 2.080 | 2.100 | 87,636 | -0.03(-1.41%) |
Jan 11, 2019 | 2.200 | 2.230 | 2.120 | 2.130 | 76,000 | -0.05(-2.29%) |
Jan 10, 2019 | 2.230 | 2.280 | 2.150 | 2.180 | 97,089 | -0.07(-3.11%) |
Jan 09, 2019 | 2.430 | 2.450 | 2.200 | 2.250 | 242,344 | -0.15(-6.25%) |
Jan 08, 2019 | 2.350 | 2.420 | 2.290 | 2.400 | 127,558 | +0.06(+2.56%) |
Jan 07, 2019 | 2.230 | 2.530 | 2.220 | 2.340 | 234,952 | +0.13(+5.88%) |
Jan 04, 2019 | 2.070 | 2.290 | 2.070 | 2.210 | 347,100 | +0.13(+6.25%) |
Jan 03, 2019 | 2.200 | 2.250 | 1.990 | 2.080 | 152,240 | -0.12(-5.45%) |
Jan 02, 2019 | 1.880 | 2.267 | 1.880 | 2.200 | 455,818 | +0.29(+15.18%) |
Dec 31, 2018 | 1.940 | 2.000 | 1.860 | 1.910 | 245,100 | +0.00(+0.00%) |
Dec 28, 2018 | 1.890 | 1.940 | 1.830 | 1.910 | 97,000 | +0.02(+1.06%) |
Dec 27, 2018 | 1.990 | 2.020 | 1.810 | 1.890 | 192,357 | -0.07(-3.57%) |
Dec 26, 2018 | 1.800 | 1.980 | 1.780 | 1.960 | 160,899 | +0.12(+6.52%) |
Dec 24, 2018 | 1.920 | 1.940 | 1.820 | 1.840 | 118,300 | -0.14(-7.07%) |
Dec 21, 2018 | 1.960 | 1.980 | 1.820 | 1.980 | 241,300 | +0.01(+0.51%) |
Dec 20, 2018 | 2.050 | 2.050 | 1.920 | 1.970 | 322,797 | -0.09(-4.37%) |
Dec 19, 2018 | 2.140 | 2.190 | 2.030 | 2.060 | 272,763 | +0.00(+0.00%) |
Dec 18, 2018 | 2.120 | 2.180 | 2.060 | 2.060 | 233,864 | -0.10(-4.75%) |
Dec 17, 2018 | 2.240 | 2.290 | 2.160 | 2.163 | 306,640 | -0.10(-4.30%) |
Dec 14, 2018 | 2.310 | 2.320 | 2.200 | 2.260 | 223,500 | -0.07(-3.00%) |
Dec 13, 2018 | 2.400 | 2.400 | 2.260 | 2.330 | 204,379 | -0.07(-2.92%) |
Dec 12, 2018 | 2.210 | 2.450 | 2.170 | 2.400 | 438,991 | +0.20(+9.09%) |
Dec 11, 2018 | 2.090 | 2.240 | 2.090 | 2.200 | 97,793 | +0.11(+5.26%) |
Dec 10, 2018 | 2.080 | 2.130 | 2.060 | 2.090 | 131,492 | -0.01(-0.48%) |
Dec 07, 2018 | 2.050 | 2.140 | 2.020 | 2.100 | 133,500 | +0.02(+0.96%) |
Dec 06, 2018 | 2.180 | 2.180 | 1.840 | 2.080 | 374,703 | -0.10(-4.59%) |
Dec 04, 2018 | 2.270 | 2.300 | 2.130 | 2.180 | 212,300 | -0.09(-3.96%) |
Dec 03, 2018 | 2.310 | 2.380 | 2.180 | 2.270 | 154,925 | -0.02(-0.87%) |
Nov 30, 2018 | 2.210 | 2.300 | 2.210 | 2.290 | 97,400 | +0.08(+3.62%) |
Nov 29, 2018 | 2.270 | 2.350 | 2.160 | 2.210 | 82,663 | -0.07(-3.07%) |
Nov 28, 2018 | 2.150 | 2.290 | 2.150 | 2.280 | 69,767 | +0.11(+5.07%) |
Nov 27, 2018 | 2.170 | 2.230 | 2.140 | 2.170 | 48,252 | -0.01(-0.46%) |
Nov 26, 2018 | 2.160 | 2.352 | 2.130 | 2.180 | 214,827 | -0.02(-0.91%) |
Nov 23, 2018 | 2.150 | 2.250 | 2.150 | 2.200 | 47,000 | +0.03(+1.38%) |
Nov 21, 2018 | 2.170 | 2.170 | 2.170 | 0 | +0.01(+0.46%) | |
Nov 20, 2018 | 2.140 | 2.260 | 2.110 | 2.160 | 108,432 | -0.03(-1.37%) |
Nov 19, 2018 | 2.400 | 2.400 | 2.120 | 2.190 | 149,280 | -0.11(-4.78%) |
Nov 16, 2018 | 2.060 | 2.350 | 2.060 | 2.300 | 231,400 | +0.24(+11.65%) |
Nov 15, 2018 | 1.970 | 2.090 | 1.970 | 2.060 | 95,600 | +0.10(+5.10%) |
Nov 14, 2018 | 2.020 | 2.110 | 1.822 | 1.960 | 361,949 | -0.04(-2.00%) |
Nov 13, 2018 | 2.100 | 2.230 | 1.985 | 2.000 | 180,351 | -0.08(-3.61%) |
Nov 12, 2018 | 2.258 | 2.271 | 2.020 | 2.075 | 191,183 | -0.22(-9.78%) |
Nov 09, 2018 | 2.400 | 2.410 | 2.200 | 2.300 | 158,300 | -0.10(-4.17%) |
Nov 08, 2018 | 2.360 | 2.430 | 2.260 | 2.400 | 176,925 | +0.02(+0.84%) |
Nov 07, 2018 | 2.380 | 2.660 | 2.342 | 2.380 | 409,407 | +0.00(+0.00%) |
Nov 06, 2018 | 2.420 | 2.450 | 2.300 | 2.380 | 63,141 | -0.04(-1.65%) |
Nov 05, 2018 | 2.460 | 2.580 | 2.290 | 2.420 | 111,571 | -0.01(-0.41%) |
Nov 02, 2018 | 2.450 | 2.600 | 2.410 | 2.430 | 153,600 | -0.13(-5.08%) |