Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.090 | 2.260 | 2.040 | 2.230 | 322,800 | +0.10(+4.69%) |
Dec 28, 2018 | 2.080 | 2.200 | 2.045 | 2.130 | 165,700 | +0.06(+2.90%) |
Dec 27, 2018 | 2.070 | 2.120 | 2.040 | 2.070 | 95,832 | -0.04(-1.90%) |
Dec 26, 2018 | 2.140 | 2.180 | 2.060 | 2.110 | 264,815 | +0.01(+0.48%) |
Dec 24, 2018 | 2.100 | 2.150 | 2.060 | 2.100 | 75,000 | +0.00(+0.00%) |
Dec 21, 2018 | 2.130 | 2.130 | 2.030 | 2.100 | 230,400 | -0.02(-0.94%) |
Dec 20, 2018 | 2.050 | 2.160 | 2.000 | 2.120 | 592,920 | +0.04(+1.92%) |
Dec 19, 2018 | 2.160 | 2.180 | 2.010 | 2.080 | 1,427,042 | -0.06(-2.80%) |
Dec 18, 2018 | 2.260 | 2.340 | 2.140 | 2.140 | 268,228 | -0.12(-5.31%) |
Dec 17, 2018 | 2.340 | 2.440 | 2.232 | 2.260 | 71,255 | -0.09(-3.83%) |
Dec 14, 2018 | 2.360 | 2.420 | 2.320 | 2.350 | 95,600 | -0.06(-2.49%) |
Dec 13, 2018 | 2.450 | 2.530 | 2.360 | 2.410 | 40,462 | -0.05(-2.03%) |
Dec 12, 2018 | 2.400 | 2.550 | 2.400 | 2.460 | 142,665 | +0.10(+4.24%) |
Dec 11, 2018 | 2.380 | 2.400 | 2.330 | 2.360 | 98,657 | +0.01(+0.43%) |
Dec 10, 2018 | 2.400 | 2.480 | 2.320 | 2.350 | 232,278 | -0.11(-4.47%) |
Dec 07, 2018 | 2.540 | 2.540 | 2.410 | 2.460 | 316,400 | -0.07(-2.77%) |
Dec 06, 2018 | 2.320 | 2.550 | 2.310 | 2.530 | 135,408 | +0.17(+7.20%) |
Dec 04, 2018 | 2.360 | 2.460 | 2.330 | 2.360 | 182,200 | -0.02(-0.84%) |
Dec 03, 2018 | 2.500 | 2.530 | 2.300 | 2.380 | 84,780 | -0.08(-3.25%) |
Nov 30, 2018 | 2.250 | 2.510 | 2.250 | 2.460 | 299,600 | +0.19(+8.37%) |
Nov 29, 2018 | 2.250 | 2.400 | 2.240 | 2.270 | 267,599 | -0.01(-0.44%) |
Nov 28, 2018 | 2.360 | 2.360 | 2.240 | 2.280 | 360,651 | -0.07(-2.98%) |
Nov 27, 2018 | 2.350 | 2.450 | 2.240 | 2.350 | 111,331 | -0.03(-1.26%) |
Nov 26, 2018 | 2.450 | 2.490 | 2.270 | 2.380 | 102,482 | -0.08(-3.25%) |
Nov 23, 2018 | 2.290 | 2.530 | 2.290 | 2.460 | 91,700 | +0.12(+5.13%) |
Nov 21, 2018 | 2.340 | 2.340 | 2.340 | 0 | +0.19(+8.84%) | |
Nov 20, 2018 | 2.160 | 2.200 | 2.110 | 2.150 | 147,116 | -0.05(-2.27%) |
Nov 19, 2018 | 2.320 | 2.320 | 2.100 | 2.200 | 281,728 | -0.13(-5.58%) |
Nov 16, 2018 | 2.210 | 2.350 | 2.170 | 2.330 | 95,500 | +0.09(+4.02%) |
Nov 15, 2018 | 2.270 | 2.290 | 2.000 | 2.240 | 225,764 | -0.05(-2.18%) |
Nov 14, 2018 | 2.480 | 2.480 | 2.230 | 2.290 | 167,977 | -0.19(-7.66%) |
Nov 13, 2018 | 2.450 | 2.540 | 2.400 | 2.480 | 120,281 | +0.02(+0.81%) |
Nov 12, 2018 | 2.700 | 2.700 | 2.110 | 2.460 | 417,483 | -0.27(-9.72%) |
Nov 09, 2018 | 2.610 | 2.800 | 2.600 | 2.725 | 606,700 | -0.00(-0.18%) |
Nov 08, 2018 | 2.590 | 2.800 | 2.590 | 2.730 | 297,334 | +0.14(+5.41%) |
Nov 07, 2018 | 2.610 | 2.650 | 2.580 | 2.590 | 43,288 | -0.01(-0.38%) |
Nov 06, 2018 | 2.610 | 2.750 | 2.495 | 2.600 | 75,732 | -0.02(-0.76%) |
Nov 05, 2018 | 2.650 | 2.740 | 2.520 | 2.620 | 101,046 | -0.03(-1.13%) |
Nov 02, 2018 | 2.650 | 2.740 | 2.640 | 2.650 | 52,100 | +0.02(+0.76%) |
Nov 01, 2018 | 2.620 | 2.760 | 2.560 | 2.630 | 73,170 | +0.03(+1.15%) |
Oct 31, 2018 | 2.420 | 2.610 | 2.420 | 2.600 | 104,187 | +0.21(+8.79%) |
Oct 30, 2018 | 2.340 | 2.410 | 2.310 | 2.390 | 135,039 | +0.04(+1.70%) |
Oct 29, 2018 | 2.360 | 2.420 | 2.280 | 2.350 | 103,864 | -0.00(-0.21%) |
Oct 26, 2018 | 2.370 | 2.400 | 2.310 | 2.355 | 97,900 | -0.06(-2.69%) |
Oct 25, 2018 | 2.360 | 2.500 | 2.340 | 2.420 | 99,663 | +0.08(+3.42%) |
Oct 24, 2018 | 2.520 | 2.600 | 2.320 | 2.340 | 115,121 | -0.20(-7.87%) |
Oct 23, 2018 | 2.550 | 2.580 | 2.500 | 2.540 | 92,190 | -0.01(-0.39%) |
Oct 22, 2018 | 2.640 | 2.710 | 2.520 | 2.550 | 76,239 | -0.09(-3.41%) |
Oct 19, 2018 | 2.640 | 2.780 | 2.630 | 2.640 | 93,800 | +0.01(+0.38%) |
Oct 18, 2018 | 2.750 | 2.790 | 2.570 | 2.630 | 92,172 | -0.13(-4.71%) |
Oct 17, 2018 | 2.650 | 2.790 | 2.580 | 2.760 | 67,654 | +0.11(+4.15%) |
Oct 16, 2018 | 2.640 | 2.720 | 2.600 | 2.650 | 116,640 | +0.03(+1.15%) |
Oct 15, 2018 | 2.580 | 2.660 | 2.470 | 2.620 | 55,765 | +0.02(+0.77%) |
Oct 12, 2018 | 2.560 | 2.670 | 2.550 | 2.600 | 140,300 | +0.09(+3.59%) |
Oct 11, 2018 | 2.590 | 2.690 | 2.500 | 2.510 | 202,454 | -0.08(-3.09%) |
Oct 10, 2018 | 2.750 | 2.790 | 2.563 | 2.590 | 149,910 | -0.16(-5.82%) |
Oct 09, 2018 | 2.790 | 2.990 | 2.745 | 2.750 | 207,272 | -0.04(-1.43%) |
Oct 08, 2018 | 2.800 | 2.880 | 2.710 | 2.790 | 253,186 | -0.03(-1.06%) |
Oct 05, 2018 | 2.910 | 3.030 | 2.770 | 2.820 | 212,700 | -0.06(-2.08%) |
Oct 04, 2018 | 2.850 | 2.950 | 2.780 | 2.880 | 160,837 | +0.03(+1.05%) |
Oct 03, 2018 | 2.820 | 2.980 | 2.794 | 2.850 | 267,956 | +0.05(+1.79%) |
Oct 02, 2018 | 2.880 | 2.979 | 2.770 | 2.800 | 172,602 | -0.12(-4.11%) |