Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.049 | 2.111 | 2.014 | 2.035 | 412,827 | +0.00(+0.00%) |
Jan 30, 2019 | 2.097 | 2.118 | 2.007 | 2.035 | 435,478 | -0.06(-2.65%) |
Jan 29, 2019 | 2.104 | 2.111 | 2.070 | 2.090 | 190,719 | +0.01(+0.33%) |
Jan 28, 2019 | 2.194 | 2.229 | 2.042 | 2.083 | 817,909 | -0.15(-6.52%) |
Jan 25, 2019 | 2.250 | 2.284 | 2.201 | 2.229 | 563,454 | -0.01(-0.31%) |
Jan 24, 2019 | 2.250 | 2.263 | 2.208 | 2.236 | 374,018 | -0.02(-0.92%) |
Jan 23, 2019 | 2.270 | 2.291 | 2.243 | 2.256 | 196,417 | -0.01(-0.61%) |
Jan 22, 2019 | 2.346 | 2.346 | 2.239 | 2.270 | 295,134 | -0.10(-4.37%) |
Jan 18, 2019 | 2.340 | 2.423 | 2.305 | 2.374 | 260,489 | +0.05(+2.08%) |
Jan 17, 2019 | 2.236 | 2.340 | 2.236 | 2.326 | 98,606 | +0.08(+3.38%) |
Jan 16, 2019 | 2.236 | 2.284 | 2.229 | 2.250 | 191,141 | +0.01(+0.31%) |
Jan 15, 2019 | 2.291 | 2.291 | 2.229 | 2.243 | 174,301 | -0.06(-2.70%) |
Jan 14, 2019 | 2.395 | 2.395 | 2.277 | 2.305 | 176,826 | -0.03(-1.48%) |
Jan 11, 2019 | 2.346 | 2.381 | 2.312 | 2.340 | 157,478 | -0.03(-1.46%) |
Jan 10, 2019 | 2.381 | 2.436 | 2.305 | 2.374 | 138,816 | -0.05(-2.00%) |
Jan 09, 2019 | 2.485 | 2.485 | 2.378 | 2.423 | 165,141 | -0.05(-1.96%) |
Jan 08, 2019 | 2.402 | 2.492 | 2.395 | 2.471 | 345,214 | +0.07(+2.88%) |
Jan 07, 2019 | 2.360 | 2.471 | 2.353 | 2.402 | 226,258 | +0.05(+2.06%) |
Jan 04, 2019 | 2.277 | 2.374 | 2.270 | 2.353 | 241,563 | +0.10(+4.29%) |
Jan 03, 2019 | 2.236 | 2.277 | 2.215 | 2.256 | 187,572 | +0.02(+0.93%) |
Jan 02, 2019 | 2.173 | 2.277 | 2.153 | 2.236 | 484,735 | +0.03(+1.57%) |
Dec 31, 2018 | 2.208 | 2.229 | 2.180 | 2.201 | 536,871 | +0.02(+0.95%) |
Dec 28, 2018 | 2.201 | 2.250 | 2.153 | 2.180 | 396,296 | -0.01(-0.63%) |
Dec 27, 2018 | 2.180 | 2.215 | 2.173 | 2.194 | 305,886 | -0.03(-1.55%) |
Dec 26, 2018 | 2.208 | 2.232 | 2.139 | 2.229 | 550,335 | +0.04(+1.90%) |
Dec 24, 2018 | 2.229 | 2.270 | 2.146 | 2.187 | 428,803 | -0.09(-3.95%) |
Dec 21, 2018 | 2.326 | 2.326 | 2.250 | 2.277 | 637,715 | -0.02(-0.90%) |
Dec 20, 2018 | 2.243 | 2.340 | 2.222 | 2.298 | 838,745 | +0.03(+1.53%) |
Dec 19, 2018 | 2.340 | 2.374 | 2.250 | 2.263 | 202,401 | -0.08(-3.54%) |
Dec 18, 2018 | 2.319 | 2.402 | 2.319 | 2.346 | 441,930 | +0.03(+1.19%) |
Dec 17, 2018 | 2.298 | 2.346 | 2.277 | 2.319 | 478,812 | +0.07(+3.08%) |
Dec 14, 2018 | 2.298 | 2.319 | 2.201 | 2.250 | 364,223 | -0.06(-2.40%) |
Dec 13, 2018 | 2.388 | 2.388 | 2.305 | 2.305 | 262,812 | -0.06(-2.63%) |
Dec 12, 2018 | 2.409 | 2.409 | 2.360 | 2.367 | 205,003 | -0.01(-0.29%) |
Dec 11, 2018 | 2.416 | 2.436 | 2.353 | 2.374 | 410,033 | +0.01(+0.29%) |
Dec 10, 2018 | 2.360 | 2.423 | 2.319 | 2.367 | 966,080 | -0.03(-1.16%) |
Dec 07, 2018 | 2.395 | 2.429 | 2.388 | 2.395 | 412,333 | +0.02(+0.87%) |
Dec 06, 2018 | 2.381 | 2.443 | 2.353 | 2.374 | 901,246 | -0.05(-2.00%) |
Dec 04, 2018 | 2.388 | 2.471 | 2.388 | 2.423 | 847,782 | +0.00(+0.00%) |
Dec 03, 2018 | 2.423 | 2.471 | 2.402 | 2.423 | 576,119 | +0.04(+1.74%) |
Nov 30, 2018 | 2.381 | 2.423 | 2.353 | 2.381 | 204,288 | -0.03(-1.43%) |
Nov 29, 2018 | 2.360 | 2.436 | 2.339 | 2.416 | 482,281 | +0.06(+2.35%) |
Nov 28, 2018 | 2.416 | 2.464 | 2.340 | 2.360 | 605,001 | -0.07(-2.85%) |
Nov 27, 2018 | 2.277 | 2.457 | 2.256 | 2.429 | 688,146 | +0.13(+5.72%) |
Nov 26, 2018 | 2.506 | 2.547 | 2.270 | 2.298 | 1,119,814 | -0.07(-2.92%) |
Nov 23, 2018 | 2.250 | 2.395 | 2.222 | 2.367 | 946,604 | +0.19(+8.92%) |
Nov 21, 2018 | 2.173 | 2.173 | 2.173 | 0 | +0.06(+2.61%) | |
Nov 20, 2018 | 2.180 | 2.243 | 2.097 | 2.118 | 601,160 | -0.08(-3.47%) |
Nov 19, 2018 | 2.256 | 2.256 | 2.180 | 2.194 | 588,095 | -0.08(-3.65%) |
Nov 16, 2018 | 2.201 | 2.298 | 2.180 | 2.277 | 499,741 | +0.05(+2.17%) |
Nov 15, 2018 | 2.215 | 2.290 | 2.180 | 2.229 | 618,939 | +0.03(+1.26%) |
Nov 14, 2018 | 2.305 | 2.319 | 2.180 | 2.201 | 500,476 | -0.08(-3.34%) |
Nov 13, 2018 | 2.395 | 2.423 | 2.270 | 2.277 | 368,610 | -0.06(-2.37%) |
Nov 12, 2018 | 2.429 | 2.450 | 2.326 | 2.333 | 364,556 | -0.09(-3.71%) |
Nov 09, 2018 | 2.561 | 2.561 | 2.409 | 2.423 | 907,017 | -0.17(-6.67%) |
Nov 08, 2018 | 2.547 | 2.623 | 2.506 | 2.596 | 366,294 | -0.03(-1.06%) |
Nov 07, 2018 | 2.665 | 2.665 | 2.571 | 2.623 | 246,869 | -0.06(-2.32%) |
Nov 06, 2018 | 2.665 | 2.699 | 2.644 | 2.686 | 102,207 | +0.02(+0.78%) |
Nov 05, 2018 | 2.692 | 2.699 | 2.644 | 2.665 | 149,543 | -0.03(-1.03%) |
Nov 02, 2018 | 2.734 | 2.734 | 2.665 | 2.692 | 137,685 | -0.06(-2.26%) |