Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 2.208 | 2.229 | 2.180 | 2.201 | 536,871 | +0.02(+0.95%) |
Dec 28, 2018 | 2.201 | 2.250 | 2.153 | 2.180 | 396,296 | -0.01(-0.63%) |
Dec 27, 2018 | 2.180 | 2.215 | 2.173 | 2.194 | 305,886 | -0.03(-1.55%) |
Dec 26, 2018 | 2.208 | 2.232 | 2.139 | 2.229 | 550,335 | +0.04(+1.90%) |
Dec 24, 2018 | 2.229 | 2.270 | 2.146 | 2.187 | 428,803 | -0.09(-3.95%) |
Dec 21, 2018 | 2.326 | 2.326 | 2.250 | 2.277 | 637,715 | -0.02(-0.90%) |
Dec 20, 2018 | 2.243 | 2.340 | 2.222 | 2.298 | 838,745 | +0.03(+1.53%) |
Dec 19, 2018 | 2.340 | 2.374 | 2.250 | 2.263 | 202,401 | -0.08(-3.54%) |
Dec 18, 2018 | 2.319 | 2.402 | 2.319 | 2.346 | 441,930 | +0.03(+1.19%) |
Dec 17, 2018 | 2.298 | 2.346 | 2.277 | 2.319 | 478,812 | +0.07(+3.08%) |
Dec 14, 2018 | 2.298 | 2.319 | 2.201 | 2.250 | 364,223 | -0.06(-2.40%) |
Dec 13, 2018 | 2.388 | 2.388 | 2.305 | 2.305 | 262,812 | -0.06(-2.63%) |
Dec 12, 2018 | 2.409 | 2.409 | 2.360 | 2.367 | 205,003 | -0.01(-0.29%) |
Dec 11, 2018 | 2.416 | 2.436 | 2.353 | 2.374 | 410,033 | +0.01(+0.29%) |
Dec 10, 2018 | 2.360 | 2.423 | 2.319 | 2.367 | 966,080 | -0.03(-1.16%) |
Dec 07, 2018 | 2.395 | 2.429 | 2.388 | 2.395 | 412,333 | +0.02(+0.87%) |
Dec 06, 2018 | 2.381 | 2.443 | 2.353 | 2.374 | 901,246 | -0.05(-2.00%) |
Dec 04, 2018 | 2.388 | 2.471 | 2.388 | 2.423 | 847,782 | +0.00(+0.00%) |
Dec 03, 2018 | 2.423 | 2.471 | 2.402 | 2.423 | 576,119 | +0.04(+1.74%) |
Nov 30, 2018 | 2.381 | 2.423 | 2.353 | 2.381 | 204,288 | -0.03(-1.43%) |
Nov 29, 2018 | 2.360 | 2.436 | 2.339 | 2.416 | 482,281 | +0.06(+2.35%) |
Nov 28, 2018 | 2.416 | 2.464 | 2.340 | 2.360 | 605,001 | -0.07(-2.85%) |
Nov 27, 2018 | 2.277 | 2.457 | 2.256 | 2.429 | 688,146 | +0.13(+5.72%) |
Nov 26, 2018 | 2.506 | 2.547 | 2.270 | 2.298 | 1,119,814 | -0.07(-2.92%) |
Nov 23, 2018 | 2.250 | 2.395 | 2.222 | 2.367 | 946,604 | +0.19(+8.92%) |
Nov 21, 2018 | 2.173 | 2.173 | 2.173 | 0 | +0.06(+2.61%) | |
Nov 20, 2018 | 2.180 | 2.243 | 2.097 | 2.118 | 601,160 | -0.08(-3.47%) |
Nov 19, 2018 | 2.256 | 2.256 | 2.180 | 2.194 | 588,095 | -0.08(-3.65%) |
Nov 16, 2018 | 2.201 | 2.298 | 2.180 | 2.277 | 499,741 | +0.05(+2.17%) |
Nov 15, 2018 | 2.215 | 2.290 | 2.180 | 2.229 | 618,939 | +0.03(+1.26%) |
Nov 14, 2018 | 2.305 | 2.319 | 2.180 | 2.201 | 500,476 | -0.08(-3.34%) |
Nov 13, 2018 | 2.395 | 2.423 | 2.270 | 2.277 | 368,610 | -0.06(-2.37%) |
Nov 12, 2018 | 2.429 | 2.450 | 2.326 | 2.333 | 364,556 | -0.09(-3.71%) |
Nov 09, 2018 | 2.561 | 2.561 | 2.409 | 2.423 | 907,017 | -0.17(-6.67%) |
Nov 08, 2018 | 2.547 | 2.623 | 2.506 | 2.596 | 366,294 | -0.03(-1.06%) |
Nov 07, 2018 | 2.665 | 2.665 | 2.571 | 2.623 | 246,869 | -0.06(-2.32%) |
Nov 06, 2018 | 2.665 | 2.699 | 2.644 | 2.686 | 102,207 | +0.02(+0.78%) |
Nov 05, 2018 | 2.692 | 2.699 | 2.644 | 2.665 | 149,543 | -0.03(-1.03%) |
Nov 02, 2018 | 2.734 | 2.734 | 2.665 | 2.692 | 137,685 | -0.06(-2.26%) |
Nov 01, 2018 | 2.651 | 2.769 | 2.602 | 2.755 | 715,278 | +0.12(+4.46%) |
Oct 31, 2018 | 2.596 | 2.672 | 2.547 | 2.637 | 404,615 | +0.08(+2.97%) |
Oct 30, 2018 | 2.554 | 2.609 | 2.457 | 2.561 | 610,954 | +0.00(+0.00%) |
Oct 29, 2018 | 2.589 | 2.686 | 2.547 | 2.561 | 204,029 | -0.02(-0.80%) |
Oct 26, 2018 | 2.561 | 2.603 | 2.506 | 2.582 | 222,636 | +0.01(+0.27%) |
Oct 25, 2018 | 2.492 | 2.596 | 2.485 | 2.575 | 439,673 | +0.13(+5.38%) |
Oct 24, 2018 | 2.644 | 2.658 | 2.423 | 2.443 | 1,178,835 | -0.21(-8.07%) |
Oct 23, 2018 | 2.616 | 2.699 | 2.564 | 2.658 | 492,933 | -0.03(-1.03%) |
Oct 22, 2018 | 2.734 | 2.831 | 2.665 | 2.686 | 854,985 | +0.05(+1.84%) |
Oct 19, 2018 | 2.734 | 2.762 | 2.616 | 2.637 | 309,755 | -0.08(-2.81%) |
Oct 18, 2018 | 2.720 | 2.762 | 2.686 | 2.713 | 627,284 | -0.03(-1.26%) |
Oct 17, 2018 | 2.734 | 2.755 | 2.686 | 2.748 | 85,477 | +0.01(+0.51%) |
Oct 16, 2018 | 2.692 | 2.755 | 2.657 | 2.734 | 130,169 | +0.06(+2.07%) |
Oct 15, 2018 | 2.734 | 2.744 | 2.665 | 2.679 | 159,431 | -0.05(-1.78%) |
Oct 12, 2018 | 2.692 | 2.810 | 2.672 | 2.727 | 274,792 | +0.08(+3.14%) |
Oct 11, 2018 | 2.644 | 2.699 | 2.616 | 2.644 | 179,730 | -0.01(-0.26%) |
Oct 10, 2018 | 2.817 | 2.822 | 2.648 | 2.651 | 355,901 | -0.19(-6.81%) |
Oct 09, 2018 | 2.852 | 2.914 | 2.838 | 2.845 | 241,056 | -0.03(-0.96%) |
Oct 08, 2018 | 2.852 | 2.886 | 2.789 | 2.872 | 318,825 | -0.01(-0.24%) |
Oct 05, 2018 | 2.879 | 2.900 | 2.852 | 2.879 | 347,174 | -0.01(-0.48%) |
Oct 04, 2018 | 2.872 | 2.991 | 2.872 | 2.893 | 499,356 | +0.02(+0.72%) |
Oct 03, 2018 | 2.838 | 2.888 | 2.838 | 2.872 | 217,597 | +0.03(+1.22%) |
Oct 02, 2018 | 2.907 | 2.942 | 2.824 | 2.838 | 381,079 | -0.05(-1.68%) |