Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.409 | 2.528 | 2.400 | 2.528 | 1,957 | +0.07(+2.67%) |
Jan 30, 2019 | 2.500 | 2.500 | 2.457 | 2.462 | 1,602 | -0.10(-3.75%) |
Jan 29, 2019 | 2.581 | 2.581 | 2.500 | 2.558 | 2,147 | -0.11(-4.11%) |
Jan 28, 2019 | 2.660 | 2.669 | 2.559 | 2.668 | 1,174 | +0.13(+5.04%) |
Jan 25, 2019 | 2.500 | 2.540 | 2.400 | 2.540 | 9,600 | +0.03(+1.20%) |
Jan 24, 2019 | 2.507 | 2.603 | 2.500 | 2.510 | 1,588 | -0.03(-1.18%) |
Jan 23, 2019 | 2.500 | 2.751 | 2.440 | 2.540 | 8,232 | +0.05(+2.01%) |
Jan 22, 2019 | 2.470 | 2.500 | 2.230 | 2.490 | 14,260 | +0.09(+3.75%) |
Jan 18, 2019 | 2.500 | 2.500 | 2.330 | 2.400 | 13,400 | -0.05(-2.04%) |
Jan 17, 2019 | 2.194 | 2.500 | 2.194 | 2.450 | 17,100 | +0.28(+12.90%) |
Jan 16, 2019 | 2.070 | 2.230 | 2.060 | 2.170 | 17,904 | +0.10(+4.58%) |
Jan 15, 2019 | 2.100 | 2.266 | 1.971 | 2.075 | 8,337 | -0.03(-1.20%) |
Jan 14, 2019 | 2.050 | 2.150 | 2.040 | 2.100 | 1,732 | +0.06(+2.94%) |
Jan 11, 2019 | 2.200 | 2.200 | 1.935 | 2.040 | 15,400 | -0.19(-8.52%) |
Jan 10, 2019 | 1.990 | 2.230 | 1.924 | 2.230 | 5,770 | +0.26(+13.20%) |
Jan 09, 2019 | 1.950 | 2.250 | 1.950 | 1.970 | 25,161 | +0.00(+0.00%) |
Jan 08, 2019 | 1.900 | 1.970 | 1.900 | 1.970 | 2,815 | +0.03(+1.55%) |
Jan 07, 2019 | 1.968 | 1.968 | 1.864 | 1.940 | 9,988 | -0.02(-1.02%) |
Jan 04, 2019 | 1.920 | 1.980 | 1.910 | 1.960 | 4,300 | +0.04(+2.29%) |
Jan 03, 2019 | 1.910 | 1.950 | 1.900 | 1.916 | 5,173 | -0.02(-1.23%) |
Jan 02, 2019 | 1.700 | 2.090 | 1.700 | 1.940 | 7,387 | +0.24(+14.12%) |
Dec 31, 2018 | 1.790 | 1.840 | 1.700 | 1.700 | 27,500 | -0.09(-5.03%) |
Dec 28, 2018 | 1.840 | 1.910 | 1.600 | 1.790 | 44,200 | -0.04(-2.19%) |
Dec 27, 2018 | 1.980 | 2.117 | 1.830 | 1.830 | 22,349 | -0.16(-8.04%) |
Dec 26, 2018 | 2.060 | 2.299 | 1.990 | 1.990 | 30,961 | -0.07(-3.40%) |
Dec 24, 2018 | 2.050 | 2.060 | 2.010 | 2.060 | 22,000 | +0.04(+1.98%) |
Dec 21, 2018 | 2.290 | 2.310 | 1.820 | 2.020 | 68,800 | -0.23(-10.22%) |
Dec 20, 2018 | 2.390 | 2.450 | 2.250 | 2.250 | 13,934 | -0.14(-5.86%) |
Dec 19, 2018 | 2.600 | 2.610 | 2.390 | 2.390 | 10,296 | -0.04(-1.65%) |
Dec 18, 2018 | 2.555 | 2.555 | 2.410 | 2.430 | 8,188 | -0.04(-1.62%) |
Dec 17, 2018 | 2.440 | 2.579 | 2.440 | 2.470 | 8,998 | -0.13(-5.00%) |
Dec 14, 2018 | 2.570 | 2.650 | 2.570 | 2.600 | 800 | -0.01(-0.38%) |
Dec 13, 2018 | 2.520 | 2.620 | 2.520 | 2.610 | 3,358 | +0.18(+7.41%) |
Dec 12, 2018 | 2.540 | 2.680 | 2.390 | 2.430 | 19,542 | -0.09(-3.53%) |
Dec 11, 2018 | 2.620 | 2.620 | 2.510 | 2.519 | 12,598 | +0.03(+1.16%) |
Dec 10, 2018 | 2.767 | 2.767 | 2.490 | 2.490 | 6,506 | -0.12(-4.60%) |
Dec 07, 2018 | 2.670 | 2.700 | 2.550 | 2.610 | 45,500 | -0.09(-3.33%) |
Dec 06, 2018 | 2.810 | 2.810 | 2.650 | 2.700 | 3,532 | -0.12(-4.26%) |
Dec 04, 2018 | 2.870 | 2.870 | 2.760 | 2.820 | 4,500 | +0.00(+0.00%) |
Dec 03, 2018 | 2.810 | 2.900 | 2.761 | 2.820 | 4,696 | +0.01(+0.36%) |
Nov 30, 2018 | 2.890 | 2.980 | 2.810 | 2.810 | 11,100 | -0.06(-2.23%) |
Nov 29, 2018 | 2.950 | 3.015 | 2.810 | 2.874 | 5,861 | -0.06(-1.90%) |
Nov 28, 2018 | 3.040 | 3.230 | 2.868 | 2.930 | 114,374 | +0.01(+0.34%) |
Nov 27, 2018 | 2.900 | 2.957 | 2.900 | 2.920 | 841 | -0.02(-0.68%) |
Nov 26, 2018 | 2.900 | 2.950 | 2.900 | 2.940 | 2,245 | +0.10(+3.52%) |
Nov 23, 2018 | 2.910 | 2.920 | 2.840 | 2.840 | 3,300 | -0.13(-4.45%) |
Nov 21, 2018 | 2.972 | 2.972 | 2.972 | 0 | +0.03(+1.10%) | |
Nov 20, 2018 | 2.950 | 3.005 | 2.900 | 2.940 | 63,386 | +0.00(+0.00%) |
Nov 19, 2018 | 2.906 | 3.000 | 2.906 | 2.940 | 4,874 | -0.01(-0.34%) |
Nov 16, 2018 | 2.970 | 2.970 | 2.910 | 2.950 | 4,300 | +0.02(+0.69%) |
Nov 15, 2018 | 2.954 | 2.960 | 2.900 | 2.930 | 4,873 | -0.02(-0.59%) |
Nov 14, 2018 | 2.900 | 2.947 | 2.900 | 2.947 | 1,332 | +0.05(+1.63%) |
Nov 13, 2018 | 2.800 | 2.970 | 2.792 | 2.900 | 11,455 | +0.10(+3.57%) |
Nov 12, 2018 | 3.050 | 3.050 | 2.790 | 2.800 | 10,932 | -0.26(-8.50%) |
Nov 09, 2018 | 2.840 | 3.060 | 2.840 | 3.060 | 115,100 | +0.23(+8.13%) |
Nov 08, 2018 | 2.760 | 2.990 | 2.760 | 2.830 | 20,530 | -0.03(-0.99%) |
Nov 07, 2018 | 2.749 | 3.000 | 2.650 | 2.858 | 107,294 | +0.27(+10.36%) |
Nov 06, 2018 | 2.670 | 2.703 | 2.570 | 2.590 | 17,097 | -0.07(-2.63%) |
Nov 05, 2018 | 2.800 | 2.800 | 2.660 | 2.660 | 14,513 | +0.01(+0.38%) |
Nov 02, 2018 | 2.750 | 2.750 | 2.510 | 2.650 | 8,500 | -0.08(-2.93%) |