Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 1.847 | 1.882 | 1.795 | 1.830 | 180,945 | -0.01(-0.48%) |
Dec 28, 2018 | 1.865 | 1.865 | 1.777 | 1.838 | 267,078 | -0.04(-1.87%) |
Dec 27, 2018 | 1.891 | 1.992 | 1.865 | 1.873 | 50,631 | -0.04(-1.84%) |
Dec 26, 2018 | 1.952 | 1.957 | 1.891 | 1.908 | 58,208 | -0.02(-0.91%) |
Dec 24, 2018 | 1.908 | 1.970 | 1.873 | 1.926 | 101,096 | -0.04(-2.22%) |
Dec 21, 2018 | 1.970 | 2.005 | 1.856 | 1.970 | 127,370 | +0.02(+0.90%) |
Dec 20, 2018 | 2.022 | 2.031 | 1.935 | 1.952 | 76,553 | -0.09(-4.29%) |
Dec 19, 2018 | 2.057 | 2.118 | 2.013 | 2.040 | 74,778 | +0.00(+0.00%) |
Dec 18, 2018 | 1.996 | 2.092 | 1.970 | 2.040 | 112,951 | +0.06(+3.10%) |
Dec 17, 2018 | 2.241 | 2.241 | 1.970 | 1.978 | 124,390 | -0.26(-11.72%) |
Dec 14, 2018 | 2.276 | 2.329 | 2.215 | 2.241 | 106,122 | -0.03(-1.16%) |
Dec 13, 2018 | 2.329 | 2.359 | 2.267 | 2.267 | 73,337 | -0.04(-1.52%) |
Dec 12, 2018 | 2.285 | 2.350 | 2.285 | 2.302 | 27,290 | +0.01(+0.38%) |
Dec 11, 2018 | 2.364 | 2.364 | 2.219 | 2.294 | 66,565 | -0.05(-2.24%) |
Dec 10, 2018 | 2.390 | 2.390 | 2.320 | 2.346 | 42,111 | -0.04(-1.83%) |
Dec 07, 2018 | 2.407 | 2.407 | 2.364 | 2.390 | 26,616 | +0.01(+0.37%) |
Dec 06, 2018 | 2.434 | 2.434 | 2.381 | 2.381 | 59,371 | -0.02(-0.91%) |
Dec 04, 2018 | 2.386 | 2.420 | 2.360 | 2.403 | 50,634 | +0.03(+1.08%) |
Dec 03, 2018 | 2.454 | 2.454 | 2.352 | 2.377 | 107,292 | -0.04(-1.77%) |
Nov 30, 2018 | 2.471 | 2.480 | 2.412 | 2.420 | 24,790 | -0.04(-1.74%) |
Nov 29, 2018 | 2.514 | 2.523 | 2.420 | 2.463 | 46,020 | -0.05(-2.04%) |
Nov 28, 2018 | 2.506 | 2.523 | 2.420 | 2.514 | 51,760 | +0.01(+0.34%) |
Nov 27, 2018 | 2.394 | 2.514 | 2.394 | 2.506 | 40,977 | +0.06(+2.45%) |
Nov 26, 2018 | 2.523 | 2.523 | 2.386 | 2.446 | 48,544 | -0.03(-1.38%) |
Nov 23, 2018 | 2.497 | 2.523 | 2.429 | 2.480 | 33,210 | +0.04(+1.75%) |
Nov 21, 2018 | 2.437 | 2.437 | 2.437 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 2.480 | 2.548 | 2.412 | 2.437 | 47,832 | -0.09(-3.39%) |
Nov 19, 2018 | 2.574 | 2.574 | 2.464 | 2.523 | 25,296 | -0.04(-1.67%) |
Nov 16, 2018 | 2.617 | 2.634 | 2.557 | 2.565 | 75,425 | -0.04(-1.64%) |
Nov 15, 2018 | 2.523 | 2.634 | 2.523 | 2.608 | 51,454 | +0.06(+2.35%) |
Nov 14, 2018 | 2.583 | 2.651 | 2.531 | 2.548 | 29,275 | +0.01(+0.34%) |
Nov 13, 2018 | 2.608 | 2.642 | 2.523 | 2.540 | 77,953 | -0.04(-1.66%) |
Nov 12, 2018 | 2.600 | 2.736 | 2.583 | 2.583 | 81,874 | -0.03(-0.98%) |
Nov 09, 2018 | 2.762 | 2.762 | 2.557 | 2.608 | 101,034 | -0.12(-4.39%) |
Nov 08, 2018 | 2.950 | 2.950 | 2.608 | 2.728 | 48,975 | +0.07(+2.57%) |
Nov 07, 2018 | 2.642 | 2.762 | 2.565 | 2.660 | 73,435 | +0.01(+0.32%) |
Nov 06, 2018 | 2.660 | 2.681 | 2.617 | 2.651 | 62,932 | -0.03(-0.96%) |
Nov 05, 2018 | 2.728 | 2.728 | 2.642 | 2.677 | 68,656 | -0.03(-1.26%) |
Nov 02, 2018 | 2.677 | 2.728 | 2.600 | 2.711 | 26,428 | +0.03(+0.96%) |
Nov 01, 2018 | 2.565 | 2.708 | 2.565 | 2.685 | 46,890 | +0.16(+6.44%) |
Oct 31, 2018 | 2.583 | 2.634 | 2.514 | 2.523 | 42,787 | -0.04(-1.67%) |
Oct 30, 2018 | 2.540 | 2.595 | 2.540 | 2.565 | 8,996 | +0.03(+1.01%) |
Oct 29, 2018 | 2.523 | 2.540 | 2.488 | 2.540 | 14,117 | +0.06(+2.41%) |
Oct 26, 2018 | 2.523 | 2.647 | 2.480 | 2.480 | 49,932 | -0.06(-2.36%) |
Oct 25, 2018 | 2.574 | 2.583 | 2.463 | 2.540 | 134,988 | -0.05(-1.98%) |
Oct 24, 2018 | 2.600 | 2.634 | 2.574 | 2.591 | 64,642 | +0.01(+0.33%) |
Oct 23, 2018 | 2.625 | 2.651 | 2.583 | 2.583 | 75,625 | -0.05(-1.95%) |
Oct 22, 2018 | 2.719 | 2.786 | 2.600 | 2.634 | 132,062 | -0.09(-3.14%) |
Oct 19, 2018 | 2.711 | 2.736 | 2.685 | 2.719 | 94,954 | +0.02(+0.63%) |
Oct 18, 2018 | 2.702 | 2.805 | 2.694 | 2.702 | 54,001 | -0.03(-1.25%) |
Oct 17, 2018 | 2.762 | 2.813 | 2.728 | 2.736 | 53,998 | +0.00(+0.00%) |
Oct 16, 2018 | 2.762 | 2.805 | 2.736 | 2.736 | 38,354 | -0.02(-0.62%) |
Oct 15, 2018 | 2.788 | 2.825 | 2.754 | 2.754 | 35,599 | -0.04(-1.53%) |
Oct 12, 2018 | 2.839 | 2.865 | 2.779 | 2.796 | 41,162 | +0.00(+0.00%) |
Oct 11, 2018 | 2.865 | 2.908 | 2.796 | 2.796 | 24,195 | -0.06(-2.10%) |
Oct 10, 2018 | 2.865 | 2.950 | 2.822 | 2.856 | 67,187 | +0.00(+0.00%) |
Oct 09, 2018 | 2.882 | 2.959 | 2.822 | 2.856 | 48,592 | -0.03(-1.18%) |
Oct 08, 2018 | 2.813 | 2.899 | 2.813 | 2.890 | 35,976 | +0.08(+2.74%) |
Oct 05, 2018 | 2.882 | 2.942 | 2.796 | 2.813 | 87,703 | -0.06(-2.08%) |
Oct 04, 2018 | 2.916 | 2.976 | 2.873 | 2.873 | 36,974 | -0.03(-1.18%) |
Oct 03, 2018 | 2.839 | 2.993 | 2.831 | 2.908 | 49,615 | +0.07(+2.41%) |
Oct 02, 2018 | 2.925 | 2.925 | 2.839 | 2.839 | 90,927 | -0.08(-2.64%) |