Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.130 | 2.182 | 2.130 | 2.140 | 12,106 | +0.01(+0.44%) |
Jan 30, 2019 | 2.150 | 2.261 | 2.120 | 2.131 | 6,771 | -0.02(-0.90%) |
Jan 29, 2019 | 2.070 | 2.171 | 2.070 | 2.150 | 15,361 | +0.08(+3.86%) |
Jan 28, 2019 | 2.100 | 2.190 | 2.070 | 2.070 | 15,181 | -0.11(-5.05%) |
Jan 25, 2019 | 2.180 | 2.200 | 2.060 | 2.180 | 25,100 | +0.05(+2.35%) |
Jan 24, 2019 | 2.060 | 2.175 | 2.060 | 2.130 | 14,047 | +0.08(+3.90%) |
Jan 23, 2019 | 2.231 | 2.231 | 2.020 | 2.050 | 36,557 | -0.10(-4.65%) |
Jan 22, 2019 | 2.150 | 2.250 | 2.150 | 2.150 | 7,649 | -0.02(-1.15%) |
Jan 18, 2019 | 2.210 | 2.210 | 2.100 | 2.175 | 36,700 | -0.05(-2.03%) |
Jan 17, 2019 | 2.310 | 2.310 | 2.180 | 2.220 | 30,294 | -0.05(-2.20%) |
Jan 16, 2019 | 2.400 | 2.400 | 2.190 | 2.270 | 83,298 | -0.18(-7.35%) |
Jan 15, 2019 | 2.210 | 2.850 | 2.050 | 2.450 | 1,054,694 | +0.54(+28.27%) |
Jan 14, 2019 | 1.720 | 2.000 | 1.720 | 1.910 | 6,327 | +0.02(+1.06%) |
Jan 11, 2019 | 1.910 | 1.970 | 1.860 | 1.890 | 5,100 | -0.01(-0.53%) |
Jan 10, 2019 | 1.950 | 2.000 | 1.830 | 1.900 | 5,754 | -0.07(-3.55%) |
Jan 09, 2019 | 1.990 | 2.030 | 1.940 | 1.970 | 16,890 | +0.01(+0.51%) |
Jan 08, 2019 | 1.910 | 2.030 | 1.910 | 1.960 | 21,833 | +0.06(+3.16%) |
Jan 07, 2019 | 1.980 | 1.980 | 1.870 | 1.900 | 3,091 | -0.05(-2.56%) |
Jan 04, 2019 | 1.680 | 1.990 | 1.680 | 1.950 | 29,700 | +0.29(+17.47%) |
Jan 03, 2019 | 1.850 | 1.950 | 1.660 | 1.660 | 2,962 | -0.23(-12.17%) |
Jan 02, 2019 | 1.580 | 1.910 | 1.580 | 1.890 | 46,619 | +0.34(+21.94%) |
Dec 31, 2018 | 1.660 | 1.700 | 1.550 | 1.550 | 91,000 | -0.17(-9.88%) |
Dec 28, 2018 | 1.710 | 1.780 | 1.700 | 1.720 | 53,200 | +0.15(+9.55%) |
Dec 27, 2018 | 1.900 | 1.940 | 1.570 | 1.570 | 48,536 | -0.33(-17.37%) |
Dec 26, 2018 | 2.000 | 2.010 | 1.900 | 1.900 | 12,225 | -0.10(-5.00%) |
Dec 24, 2018 | 1.950 | 2.010 | 1.950 | 2.000 | 49,100 | +0.05(+2.56%) |
Dec 21, 2018 | 2.000 | 2.010 | 1.950 | 1.950 | 90,300 | -0.05(-2.50%) |
Dec 20, 2018 | 2.000 | 2.030 | 2.000 | 2.000 | 15,163 | -0.00(-0.25%) |
Dec 19, 2018 | 2.000 | 2.050 | 1.950 | 2.005 | 24,079 | +0.00(+0.25%) |
Dec 18, 2018 | 1.980 | 2.040 | 1.980 | 2.000 | 35,797 | +0.02(+1.01%) |
Dec 17, 2018 | 2.050 | 2.070 | 1.980 | 1.980 | 53,538 | -0.12(-5.71%) |
Dec 14, 2018 | 2.100 | 2.110 | 2.060 | 2.100 | 37,800 | +0.00(+0.00%) |
Dec 13, 2018 | 2.100 | 2.115 | 2.100 | 2.100 | 21,439 | +0.00(+0.00%) |
Dec 12, 2018 | 2.100 | 2.110 | 2.070 | 2.100 | 26,667 | +0.00(+0.00%) |
Dec 11, 2018 | 2.070 | 2.125 | 2.050 | 2.100 | 14,680 | +0.05(+2.44%) |
Dec 10, 2018 | 2.100 | 2.110 | 1.980 | 2.050 | 30,227 | -0.05(-2.38%) |
Dec 07, 2018 | 2.060 | 2.125 | 2.050 | 2.100 | 17,300 | +0.05(+2.44%) |
Dec 06, 2018 | 2.100 | 2.130 | 2.050 | 2.050 | 50,836 | -0.10(-4.65%) |
Dec 04, 2018 | 2.130 | 2.160 | 2.120 | 2.150 | 25,100 | +0.00(+0.00%) |
Dec 03, 2018 | 2.140 | 2.150 | 2.100 | 2.150 | 12,505 | +0.05(+2.38%) |
Nov 30, 2018 | 2.100 | 2.220 | 2.100 | 2.100 | 10,700 | -0.01(-0.47%) |
Nov 29, 2018 | 2.110 | 2.120 | 2.100 | 2.110 | 8,903 | +0.01(+0.48%) |
Nov 28, 2018 | 2.100 | 2.150 | 2.100 | 2.100 | 7,866 | +0.00(+0.00%) |
Nov 27, 2018 | 2.100 | 2.191 | 2.099 | 2.100 | 41,762 | +0.05(+2.44%) |
Nov 26, 2018 | 2.120 | 2.120 | 2.010 | 2.050 | 61,583 | -0.09(-4.21%) |
Nov 23, 2018 | 2.100 | 2.140 | 2.100 | 2.140 | 11,200 | +0.03(+1.42%) |
Nov 21, 2018 | 2.110 | 2.110 | 2.110 | 0 | +0.00(+0.24%) | |
Nov 20, 2018 | 2.100 | 2.111 | 2.100 | 2.105 | 21,975 | -0.04(-2.09%) |
Nov 19, 2018 | 2.120 | 2.150 | 2.100 | 2.150 | 13,750 | +0.05(+2.38%) |
Nov 16, 2018 | 2.060 | 2.150 | 2.050 | 2.100 | 41,400 | +0.02(+0.96%) |
Nov 15, 2018 | 2.030 | 2.100 | 2.020 | 2.080 | 20,346 | +0.06(+2.97%) |
Nov 14, 2018 | 2.060 | 2.112 | 1.950 | 2.020 | 90,496 | -0.04(-1.94%) |
Nov 13, 2018 | 2.100 | 2.120 | 1.900 | 2.060 | 181,298 | -0.10(-4.63%) |
Nov 12, 2018 | 2.270 | 2.400 | 2.150 | 2.160 | 22,254 | -0.09(-4.00%) |
Nov 09, 2018 | 2.300 | 2.400 | 2.250 | 2.250 | 64,600 | -0.08(-3.43%) |
Nov 08, 2018 | 2.310 | 2.346 | 2.171 | 2.330 | 28,649 | +0.03(+1.30%) |
Nov 07, 2018 | 2.210 | 2.380 | 2.210 | 2.300 | 21,831 | +0.08(+3.60%) |
Nov 06, 2018 | 2.230 | 2.230 | 2.090 | 2.220 | 940 | +0.00(+0.00%) |
Nov 05, 2018 | 2.260 | 2.290 | 2.220 | 2.220 | 6,819 | -0.06(-2.63%) |
Nov 02, 2018 | 2.170 | 2.300 | 2.130 | 2.280 | 5,100 | +0.03(+1.33%) |