Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.220 | 2.270 | 2.170 | 2.200 | 1,124,468 | +0.00(+0.00%) |
Jan 30, 2019 | 2.200 | 2.260 | 2.130 | 2.200 | 1,093,119 | +0.00(+0.00%) |
Jan 29, 2019 | 2.170 | 2.210 | 2.150 | 2.200 | 1,562,302 | +0.04(+1.85%) |
Jan 28, 2019 | 2.190 | 2.220 | 2.130 | 2.160 | 498,777 | -0.04(-1.82%) |
Jan 25, 2019 | 2.100 | 2.250 | 2.100 | 2.200 | 849,797 | +0.11(+5.26%) |
Jan 24, 2019 | 2.090 | 2.120 | 2.070 | 2.090 | 516,966 | +0.00(+0.00%) |
Jan 23, 2019 | 2.190 | 2.190 | 2.060 | 2.090 | 756,995 | -0.09(-4.13%) |
Jan 22, 2019 | 2.230 | 2.230 | 2.160 | 2.180 | 740,574 | -0.08(-3.54%) |
Jan 21, 2019 | 2.150 | 2.280 | 2.130 | 2.260 | 544,162 | +0.10(+4.63%) |
Jan 18, 2019 | 2.120 | 2.240 | 2.110 | 2.160 | 2,220,682 | +0.07(+3.35%) |
Jan 17, 2019 | 2.100 | 2.170 | 2.090 | 2.090 | 707,462 | -0.02(-0.95%) |
Jan 16, 2019 | 2.110 | 2.130 | 2.090 | 2.110 | 1,060,728 | +0.01(+0.48%) |
Jan 15, 2019 | 2.110 | 2.130 | 2.080 | 2.100 | 800,513 | +0.01(+0.48%) |
Jan 14, 2019 | 2.110 | 2.150 | 2.090 | 2.090 | 1,004,328 | -0.02(-0.95%) |
Jan 11, 2019 | 2.100 | 2.140 | 2.100 | 2.110 | 987,782 | +0.00(+0.00%) |
Jan 10, 2019 | 2.100 | 2.130 | 2.080 | 2.110 | 957,604 | +0.02(+0.96%) |
Jan 09, 2019 | 2.100 | 2.140 | 2.090 | 2.090 | 1,261,257 | +0.01(+0.48%) |
Jan 08, 2019 | 2.170 | 2.190 | 2.080 | 2.080 | 1,029,239 | -0.08(-3.70%) |
Jan 07, 2019 | 2.250 | 2.270 | 2.150 | 2.160 | 932,912 | -0.08(-3.57%) |
Jan 04, 2019 | 2.170 | 2.280 | 2.130 | 2.240 | 979,850 | +0.10(+4.67%) |
Jan 03, 2019 | 2.210 | 2.210 | 2.100 | 2.140 | 860,072 | -0.09(-4.04%) |
Jan 02, 2019 | 2.210 | 2.260 | 2.140 | 2.230 | 1,156,552 | -0.02(-0.89%) |
Dec 31, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.14(+6.64%) | |
Dec 28, 2018 | 2.150 | 2.220 | 2.110 | 2.110 | 612,912 | -0.03(-1.40%) |
Dec 27, 2018 | 2.030 | 2.150 | 2.030 | 2.140 | 775,113 | +0.14(+7.00%) |
Dec 24, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.03(+1.52%) | |
Dec 21, 2018 | 2.030 | 2.120 | 1.940 | 1.970 | 2,391,846 | -0.05(-2.48%) |
Dec 20, 2018 | 2.100 | 2.140 | 2.020 | 2.020 | 1,651,204 | -0.04(-1.94%) |
Dec 19, 2018 | 2.130 | 2.240 | 2.060 | 2.060 | 1,404,485 | -0.06(-2.83%) |
Dec 18, 2018 | 2.190 | 2.210 | 2.100 | 2.120 | 1,086,111 | -0.04(-1.85%) |
Dec 17, 2018 | 2.260 | 2.260 | 2.120 | 2.160 | 1,215,626 | -0.09(-4.00%) |
Dec 14, 2018 | 2.180 | 2.310 | 2.180 | 2.250 | 1,094,591 | +0.04(+1.81%) |
Dec 13, 2018 | 2.250 | 2.290 | 2.200 | 2.210 | 950,687 | -0.02(-0.90%) |
Dec 12, 2018 | 2.290 | 2.320 | 2.210 | 2.230 | 989,676 | -0.02(-0.89%) |
Dec 11, 2018 | 2.330 | 2.410 | 2.240 | 2.250 | 1,135,935 | -0.09(-3.85%) |
Dec 10, 2018 | 2.300 | 2.350 | 2.280 | 2.340 | 935,149 | +0.05(+2.18%) |
Dec 07, 2018 | 2.370 | 2.370 | 2.290 | 2.290 | 722,477 | -0.07(-2.97%) |
Dec 06, 2018 | 2.400 | 2.440 | 2.290 | 2.360 | 973,930 | -0.10(-4.07%) |
Dec 05, 2018 | 2.470 | 2.500 | 2.420 | 2.460 | 310,716 | +0.01(+0.41%) |
Dec 04, 2018 | 2.560 | 2.560 | 2.430 | 2.450 | 1,070,451 | -0.09(-3.54%) |
Dec 03, 2018 | 2.440 | 2.540 | 2.430 | 2.540 | 1,120,794 | +0.16(+6.72%) |
Nov 30, 2018 | 2.400 | 2.440 | 2.350 | 2.380 | 2,767,316 | -0.04(-1.65%) |
Nov 29, 2018 | 2.490 | 2.520 | 2.410 | 2.420 | 998,097 | -0.07(-2.81%) |
Nov 28, 2018 | 2.380 | 2.490 | 2.310 | 2.490 | 1,423,766 | +0.12(+5.06%) |
Nov 27, 2018 | 2.500 | 2.550 | 2.340 | 2.370 | 1,259,230 | -0.13(-5.20%) |
Nov 26, 2018 | 2.480 | 2.580 | 2.450 | 2.500 | 760,850 | -0.01(-0.40%) |
Nov 23, 2018 | 2.530 | 2.550 | 2.450 | 2.510 | 466,877 | -0.03(-1.18%) |
Nov 22, 2018 | 2.580 | 2.600 | 2.520 | 2.540 | 295,571 | -0.05(-1.93%) |
Nov 21, 2018 | 2.410 | 2.640 | 2.410 | 2.590 | 1,253,401 | +0.20(+8.37%) |
Nov 20, 2018 | 2.450 | 2.500 | 2.380 | 2.390 | 1,121,610 | -0.07(-2.85%) |
Nov 19, 2018 | 2.530 | 2.580 | 2.420 | 2.460 | 775,724 | -0.08(-3.15%) |
Nov 16, 2018 | 2.580 | 2.610 | 2.470 | 2.540 | 1,187,288 | -0.04(-1.55%) |
Nov 15, 2018 | 2.480 | 2.630 | 2.470 | 2.580 | 2,373,672 | +0.11(+4.45%) |
Nov 14, 2018 | 2.370 | 2.490 | 2.370 | 2.470 | 876,945 | +0.08(+3.35%) |
Nov 13, 2018 | 2.320 | 2.430 | 2.300 | 2.390 | 1,054,792 | +0.08(+3.46%) |
Nov 12, 2018 | 2.370 | 2.380 | 2.310 | 2.310 | 757,856 | -0.06(-2.53%) |
Nov 09, 2018 | 2.410 | 2.420 | 2.320 | 2.370 | 722,191 | -0.05(-2.07%) |
Nov 08, 2018 | 2.410 | 2.440 | 2.380 | 2.420 | 651,542 | +0.01(+0.41%) |
Nov 07, 2018 | 2.440 | 2.440 | 2.370 | 2.410 | 380,444 | -0.01(-0.41%) |
Nov 06, 2018 | 2.470 | 2.520 | 2.410 | 2.420 | 975,157 | -0.07(-2.81%) |
Nov 05, 2018 | 2.540 | 2.610 | 2.440 | 2.490 | 1,507,391 | -0.06(-2.35%) |
Nov 02, 2018 | 2.700 | 2.700 | 2.470 | 2.550 | 2,333,300 | -0.03(-1.16%) |