Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.290 | 2.368 | 2.200 | 2.230 | 22,213 | +0.02(+0.90%) |
Jan 30, 2019 | 2.130 | 2.270 | 2.130 | 2.210 | 90,224 | +0.08(+3.70%) |
Jan 29, 2019 | 2.127 | 2.210 | 2.060 | 2.131 | 37,737 | +0.00(+0.06%) |
Jan 28, 2019 | 2.100 | 2.140 | 2.050 | 2.130 | 16,991 | +0.03(+1.43%) |
Jan 25, 2019 | 2.080 | 2.150 | 2.065 | 2.100 | 30,200 | +0.02(+0.96%) |
Jan 24, 2019 | 2.080 | 2.220 | 2.080 | 2.080 | 9,607 | -0.12(-5.45%) |
Jan 23, 2019 | 2.130 | 2.200 | 2.080 | 2.200 | 23,508 | +0.03(+1.44%) |
Jan 22, 2019 | 2.150 | 2.175 | 2.090 | 2.169 | 15,761 | -0.01(-0.51%) |
Jan 18, 2019 | 2.290 | 2.290 | 2.160 | 2.180 | 16,100 | -0.07(-3.11%) |
Jan 17, 2019 | 2.210 | 2.250 | 2.150 | 2.250 | 1,771 | +0.00(+0.00%) |
Jan 16, 2019 | 2.300 | 2.300 | 2.205 | 2.250 | 16,888 | -0.03(-1.32%) |
Jan 15, 2019 | 2.220 | 2.330 | 2.220 | 2.280 | 3,316 | +0.03(+1.33%) |
Jan 14, 2019 | 2.200 | 2.300 | 2.180 | 2.250 | 14,097 | +0.03(+1.35%) |
Jan 11, 2019 | 2.190 | 2.270 | 2.190 | 2.220 | 21,600 | +0.07(+3.26%) |
Jan 10, 2019 | 2.190 | 2.200 | 2.110 | 2.150 | 9,183 | -0.03(-1.38%) |
Jan 09, 2019 | 2.180 | 2.311 | 2.150 | 2.180 | 41,949 | +0.04(+1.87%) |
Jan 08, 2019 | 2.115 | 2.150 | 2.080 | 2.140 | 24,119 | -0.01(-0.47%) |
Jan 07, 2019 | 2.340 | 2.340 | 2.040 | 2.150 | 64,581 | +0.00(+0.00%) |
Jan 04, 2019 | 2.060 | 2.280 | 2.060 | 2.150 | 39,200 | +0.10(+4.88%) |
Jan 03, 2019 | 2.080 | 2.080 | 2.035 | 2.050 | 12,009 | +0.01(+0.49%) |
Jan 02, 2019 | 1.850 | 2.099 | 1.841 | 2.040 | 20,676 | +0.20(+10.87%) |
Dec 31, 2018 | 1.810 | 1.950 | 1.810 | 1.840 | 40,000 | -0.05(-2.65%) |
Dec 28, 2018 | 1.860 | 2.190 | 1.820 | 1.890 | 36,200 | +0.04(+2.16%) |
Dec 27, 2018 | 1.870 | 1.870 | 1.770 | 1.850 | 85,909 | -0.04(-2.12%) |
Dec 26, 2018 | 1.920 | 2.000 | 1.840 | 1.890 | 64,732 | -0.02(-1.05%) |
Dec 24, 2018 | 1.890 | 2.000 | 1.860 | 1.910 | 36,100 | +0.00(+0.00%) |
Dec 21, 2018 | 1.940 | 2.000 | 1.880 | 1.910 | 68,400 | -0.08(-4.02%) |
Dec 20, 2018 | 2.110 | 2.120 | 1.950 | 1.990 | 60,496 | -0.13(-6.13%) |
Dec 19, 2018 | 2.170 | 2.300 | 2.070 | 2.120 | 77,574 | -0.11(-4.93%) |
Dec 18, 2018 | 2.220 | 2.240 | 2.200 | 2.230 | 64,497 | +0.01(+0.45%) |
Dec 17, 2018 | 2.320 | 2.388 | 2.200 | 2.220 | 81,706 | -0.12(-5.13%) |
Dec 14, 2018 | 2.330 | 2.410 | 2.320 | 2.340 | 13,200 | +0.02(+0.86%) |
Dec 13, 2018 | 2.320 | 2.380 | 2.310 | 2.320 | 42,796 | +0.00(+0.00%) |
Dec 12, 2018 | 2.400 | 2.400 | 2.300 | 2.320 | 47,060 | -0.02(-0.85%) |
Dec 11, 2018 | 2.390 | 2.500 | 2.340 | 2.340 | 74,061 | -0.07(-2.90%) |
Dec 10, 2018 | 2.410 | 2.412 | 2.310 | 2.410 | 40,809 | -0.02(-0.82%) |
Dec 07, 2018 | 2.540 | 2.600 | 2.420 | 2.430 | 37,800 | -0.11(-4.33%) |
Dec 06, 2018 | 2.700 | 2.716 | 2.520 | 2.540 | 41,896 | -0.18(-6.62%) |
Dec 04, 2018 | 2.710 | 2.720 | 2.555 | 2.720 | 19,700 | +0.05(+1.87%) |
Dec 03, 2018 | 2.640 | 2.770 | 2.616 | 2.670 | 15,527 | +0.02(+0.75%) |
Nov 30, 2018 | 2.710 | 2.710 | 2.560 | 2.650 | 25,800 | +0.06(+2.32%) |
Nov 29, 2018 | 2.690 | 2.750 | 2.590 | 2.590 | 17,018 | -0.11(-4.13%) |
Nov 28, 2018 | 2.600 | 2.720 | 2.560 | 2.702 | 52,898 | +0.07(+2.73%) |
Nov 27, 2018 | 2.610 | 2.650 | 2.550 | 2.630 | 38,386 | -0.03(-1.13%) |
Nov 26, 2018 | 2.800 | 2.800 | 2.660 | 2.660 | 15,644 | -0.11(-3.97%) |
Nov 23, 2018 | 2.740 | 2.860 | 2.710 | 2.770 | 18,600 | +0.15(+5.83%) |
Nov 21, 2018 | 2.617 | 2.617 | 2.617 | 0 | +0.03(+1.05%) | |
Nov 20, 2018 | 2.610 | 2.650 | 2.590 | 2.590 | 18,092 | -0.02(-0.77%) |
Nov 19, 2018 | 2.650 | 2.672 | 2.610 | 2.610 | 31,071 | -0.07(-2.61%) |
Nov 16, 2018 | 2.750 | 2.750 | 2.630 | 2.680 | 71,000 | -0.04(-1.47%) |
Nov 15, 2018 | 2.750 | 2.796 | 2.671 | 2.720 | 81,517 | -0.07(-2.51%) |
Nov 14, 2018 | 2.800 | 2.820 | 2.620 | 2.790 | 158,124 | +0.07(+2.57%) |
Nov 13, 2018 | 2.970 | 3.020 | 2.700 | 2.720 | 261,372 | -0.27(-9.03%) |
Nov 12, 2018 | 3.120 | 3.136 | 2.800 | 2.990 | 161,334 | -0.23(-7.14%) |
Nov 09, 2018 | 3.210 | 3.280 | 3.080 | 3.220 | 57,300 | +0.02(+0.63%) |
Nov 08, 2018 | 3.260 | 3.340 | 3.200 | 3.200 | 43,976 | -0.11(-3.32%) |
Nov 07, 2018 | 3.310 | 3.330 | 3.120 | 3.310 | 20,617 | +0.01(+0.30%) |
Nov 06, 2018 | 3.270 | 3.330 | 3.135 | 3.300 | 46,979 | +0.03(+0.92%) |
Nov 05, 2018 | 3.300 | 3.390 | 3.222 | 3.270 | 53,217 | +0.09(+2.83%) |
Nov 02, 2018 | 3.100 | 3.300 | 3.100 | 3.180 | 60,300 | +0.04(+1.27%) |