Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.518 | 2.524 | 2.304 | 2.363 | 106,570 | -0.15(-5.96%) |
Jan 30, 2019 | 2.593 | 2.593 | 2.513 | 2.513 | 136,537 | -0.06(-2.29%) |
Jan 29, 2019 | 2.534 | 2.577 | 2.433 | 2.572 | 295,947 | +0.11(+4.68%) |
Jan 28, 2019 | 2.514 | 2.514 | 2.431 | 2.457 | 299,540 | +0.01(+0.42%) |
Jan 25, 2019 | 2.343 | 2.452 | 2.343 | 2.446 | 116,148 | +0.10(+4.42%) |
Jan 24, 2019 | 2.389 | 2.400 | 2.341 | 2.343 | 92,075 | -0.05(-1.95%) |
Jan 23, 2019 | 2.343 | 2.431 | 2.343 | 2.389 | 79,480 | +0.01(+0.22%) |
Jan 22, 2019 | 2.462 | 2.462 | 2.281 | 2.384 | 105,436 | -0.08(-3.16%) |
Jan 18, 2019 | 2.462 | 2.462 | 2.239 | 2.462 | 224,578 | +0.04(+1.71%) |
Jan 17, 2019 | 2.524 | 2.549 | 2.395 | 2.420 | 162,914 | -0.09(-3.51%) |
Jan 16, 2019 | 2.358 | 2.509 | 2.358 | 2.509 | 195,613 | +0.17(+7.08%) |
Jan 15, 2019 | 2.327 | 2.410 | 2.316 | 2.343 | 167,905 | +0.07(+2.96%) |
Jan 14, 2019 | 2.218 | 2.298 | 2.156 | 2.275 | 133,327 | +0.05(+2.33%) |
Jan 11, 2019 | 2.249 | 2.270 | 2.208 | 2.224 | 84,506 | +0.03(+1.18%) |
Jan 10, 2019 | 2.135 | 2.246 | 2.135 | 2.198 | 66,858 | +0.05(+2.17%) |
Jan 09, 2019 | 2.198 | 2.255 | 2.151 | 2.151 | 81,977 | +0.02(+0.73%) |
Jan 08, 2019 | 2.125 | 2.177 | 2.125 | 2.135 | 60,788 | +0.06(+2.74%) |
Jan 07, 2019 | 2.052 | 2.169 | 2.052 | 2.078 | 94,064 | +0.04(+1.78%) |
Jan 04, 2019 | 2.006 | 2.047 | 2.006 | 2.042 | 105,343 | +0.07(+3.68%) |
Jan 03, 2019 | 1.970 | 2.021 | 1.970 | 1.970 | 31,508 | +0.00(+0.00%) |
Jan 02, 2019 | 1.871 | 2.037 | 1.871 | 1.970 | 63,719 | +0.10(+5.26%) |
Dec 31, 2018 | 1.995 | 2.016 | 1.871 | 1.871 | 110,360 | -0.10(-5.25%) |
Dec 28, 2018 | 2.037 | 2.055 | 1.902 | 1.975 | 118,849 | -0.03(-1.55%) |
Dec 27, 2018 | 1.850 | 2.052 | 1.850 | 2.006 | 194,096 | +0.13(+7.20%) |
Dec 26, 2018 | 1.762 | 1.881 | 1.719 | 1.871 | 138,766 | +0.13(+7.76%) |
Dec 24, 2018 | 1.897 | 1.913 | 1.736 | 1.736 | 183,483 | -0.19(-9.70%) |
Dec 21, 2018 | 1.975 | 2.037 | 1.923 | 1.923 | 119,621 | -0.05(-2.37%) |
Dec 20, 2018 | 1.954 | 2.027 | 1.905 | 1.970 | 105,665 | -0.03(-1.30%) |
Dec 19, 2018 | 1.990 | 2.047 | 1.954 | 1.995 | 109,136 | +0.04(+1.85%) |
Dec 18, 2018 | 2.037 | 2.063 | 1.954 | 1.959 | 249,969 | -0.08(-3.82%) |
Dec 17, 2018 | 2.099 | 2.120 | 1.970 | 2.037 | 735,743 | -0.06(-2.96%) |
Dec 14, 2018 | 2.125 | 2.182 | 2.063 | 2.099 | 55,758 | -0.02(-0.98%) |
Dec 13, 2018 | 2.011 | 2.125 | 1.970 | 2.120 | 294,387 | +0.05(+2.25%) |
Dec 12, 2018 | 2.125 | 2.135 | 2.073 | 2.073 | 81,512 | +0.00(+0.00%) |
Dec 11, 2018 | 2.021 | 2.099 | 2.021 | 2.073 | 99,968 | +0.07(+3.63%) |
Dec 10, 2018 | 2.073 | 2.120 | 2.001 | 2.001 | 272,927 | -0.16(-7.43%) |
Dec 07, 2018 | 2.177 | 2.177 | 2.151 | 2.161 | 110,938 | +0.00(+0.00%) |
Dec 06, 2018 | 2.141 | 2.203 | 2.102 | 2.161 | 85,218 | +0.02(+0.97%) |
Dec 04, 2018 | 2.182 | 2.187 | 2.089 | 2.141 | 141,808 | -0.07(-3.05%) |
Dec 03, 2018 | 2.301 | 2.301 | 2.182 | 2.208 | 81,203 | +0.05(+2.40%) |
Nov 30, 2018 | 2.281 | 2.281 | 2.156 | 2.156 | 97,047 | -0.14(-6.09%) |
Nov 29, 2018 | 2.275 | 2.333 | 2.239 | 2.296 | 47,923 | +0.06(+2.78%) |
Nov 28, 2018 | 2.296 | 2.296 | 2.228 | 2.234 | 82,515 | -0.02(-0.92%) |
Nov 27, 2018 | 2.125 | 2.275 | 2.125 | 2.255 | 71,836 | +0.13(+6.10%) |
Nov 26, 2018 | 2.115 | 2.177 | 2.099 | 2.125 | 28,321 | +0.06(+2.76%) |
Nov 23, 2018 | 2.047 | 2.109 | 2.047 | 2.068 | 29,326 | -0.06(-2.68%) |
Nov 21, 2018 | 2.125 | 2.125 | 2.125 | 0 | +0.07(+3.27%) | |
Nov 20, 2018 | 2.109 | 2.135 | 2.027 | 2.058 | 127,894 | -0.06(-2.93%) |
Nov 19, 2018 | 2.198 | 2.198 | 2.104 | 2.120 | 95,650 | -0.07(-3.31%) |
Nov 16, 2018 | 2.198 | 2.234 | 2.182 | 2.192 | 35,114 | -0.01(-0.24%) |
Nov 15, 2018 | 2.234 | 2.363 | 2.177 | 2.198 | 117,145 | +0.03(+1.19%) |
Nov 14, 2018 | 2.224 | 2.327 | 2.156 | 2.172 | 94,245 | +0.08(+3.71%) |
Nov 13, 2018 | 2.260 | 2.317 | 2.032 | 2.094 | 153,043 | -0.16(-7.13%) |
Nov 12, 2018 | 2.182 | 2.306 | 2.177 | 2.255 | 67,572 | +0.10(+4.82%) |
Nov 09, 2018 | 2.224 | 2.224 | 2.146 | 2.151 | 75,052 | -0.08(-3.71%) |
Nov 08, 2018 | 2.358 | 2.366 | 2.218 | 2.234 | 98,199 | -0.12(-5.27%) |
Nov 07, 2018 | 2.332 | 2.384 | 2.324 | 2.358 | 74,707 | +0.06(+2.71%) |
Nov 06, 2018 | 2.327 | 2.358 | 2.291 | 2.296 | 31,454 | -0.06(-2.64%) |
Nov 05, 2018 | 2.338 | 2.410 | 2.332 | 2.358 | 46,125 | +0.07(+2.94%) |
Nov 02, 2018 | 2.338 | 2.343 | 2.265 | 2.291 | 68,299 | -0.03(-1.12%) |