Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.630 | 2.690 | 2.630 | 2.660 | 115,170 | +0.04(+1.53%) |
Jan 30, 2019 | 2.550 | 2.650 | 2.550 | 2.620 | 149,219 | +0.07(+2.75%) |
Jan 29, 2019 | 2.530 | 2.600 | 2.530 | 2.550 | 179,363 | +0.00(+0.00%) |
Jan 28, 2019 | 2.530 | 2.600 | 2.510 | 2.550 | 215,262 | -0.01(-0.39%) |
Jan 25, 2019 | 2.450 | 2.600 | 2.440 | 2.560 | 186,600 | +0.12(+4.92%) |
Jan 24, 2019 | 2.410 | 2.460 | 2.380 | 2.440 | 200,741 | +0.04(+1.67%) |
Jan 23, 2019 | 2.500 | 2.520 | 2.300 | 2.400 | 252,855 | -0.08(-3.23%) |
Jan 22, 2019 | 2.420 | 2.580 | 2.420 | 2.480 | 332,507 | +0.06(+2.48%) |
Jan 18, 2019 | 2.420 | 2.430 | 2.390 | 2.420 | 125,400 | +0.03(+1.26%) |
Jan 17, 2019 | 2.430 | 2.430 | 2.370 | 2.390 | 70,171 | -0.04(-1.65%) |
Jan 16, 2019 | 2.400 | 2.430 | 2.370 | 2.430 | 117,703 | +0.04(+1.67%) |
Jan 15, 2019 | 2.420 | 2.470 | 2.360 | 2.390 | 127,912 | -0.01(-0.42%) |
Jan 14, 2019 | 2.350 | 2.460 | 2.350 | 2.400 | 134,009 | +0.04(+1.69%) |
Jan 11, 2019 | 2.340 | 2.390 | 2.270 | 2.360 | 106,000 | +0.02(+0.85%) |
Jan 10, 2019 | 2.330 | 2.450 | 2.290 | 2.340 | 156,445 | +0.00(+0.00%) |
Jan 09, 2019 | 2.330 | 2.380 | 2.290 | 2.340 | 170,395 | +0.03(+1.30%) |
Jan 08, 2019 | 2.380 | 2.440 | 2.270 | 2.310 | 159,535 | -0.04(-1.70%) |
Jan 07, 2019 | 2.250 | 2.470 | 2.250 | 2.350 | 127,358 | +0.10(+4.44%) |
Jan 04, 2019 | 2.270 | 2.390 | 2.240 | 2.250 | 155,200 | +0.02(+0.90%) |
Jan 03, 2019 | 2.320 | 2.330 | 2.160 | 2.230 | 123,653 | -0.10(-4.29%) |
Jan 02, 2019 | 2.190 | 2.370 | 2.160 | 2.330 | 95,752 | +0.10(+4.48%) |
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%) |