Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.467 | 2.516 | 2.400 | 2.508 | 19,777 | -0.04(-1.61%) |
Jan 30, 2019 | 2.434 | 2.549 | 2.426 | 2.549 | 39,513 | +0.12(+5.08%) |
Jan 29, 2019 | 2.541 | 2.541 | 2.426 | 2.426 | 809 | -0.12(-4.53%) |
Jan 28, 2019 | 2.472 | 2.541 | 2.472 | 2.541 | 6,726 | +0.06(+2.32%) |
Jan 25, 2019 | 2.475 | 2.500 | 2.463 | 2.483 | 4,013 | +0.04(+1.68%) |
Jan 24, 2019 | 2.426 | 2.500 | 2.413 | 2.442 | 23,146 | -0.05(-1.98%) |
Jan 23, 2019 | 2.483 | 2.492 | 2.409 | 2.492 | 1,189 | +0.00(+0.00%) |
Jan 22, 2019 | 2.508 | 2.508 | 2.492 | 2.492 | 1,859 | -0.06(-2.26%) |
Jan 18, 2019 | 2.426 | 2.549 | 2.426 | 2.549 | 3,891 | +0.16(+6.53%) |
Jan 17, 2019 | 2.533 | 2.533 | 2.393 | 2.393 | 2,098 | -0.07(-3.00%) |
Jan 16, 2019 | 2.442 | 2.533 | 2.401 | 2.467 | 2,450 | +0.06(+2.58%) |
Jan 15, 2019 | 2.405 | 2.405 | 2.405 | 2.405 | 655 | -0.11(-4.42%) |
Jan 14, 2019 | 2.483 | 2.524 | 2.424 | 2.516 | 2,209 | +0.04(+1.66%) |
Jan 11, 2019 | 2.557 | 2.574 | 2.450 | 2.475 | 29,186 | -0.07(-2.90%) |
Jan 10, 2019 | 2.459 | 2.560 | 2.459 | 2.549 | 15,321 | +0.16(+6.53%) |
Jan 09, 2019 | 2.393 | 2.403 | 2.344 | 2.393 | 57,312 | +0.01(+0.34%) |
Jan 08, 2019 | 2.393 | 2.467 | 2.385 | 2.385 | 7,880 | -0.04(-1.69%) |
Jan 07, 2019 | 2.409 | 2.483 | 2.409 | 2.426 | 3,581 | -0.03(-1.34%) |
Jan 04, 2019 | 2.533 | 2.533 | 2.385 | 2.459 | 6,688 | -0.07(-2.92%) |
Jan 03, 2019 | 2.319 | 2.533 | 2.302 | 2.533 | 11,910 | +0.22(+9.58%) |
Jan 02, 2019 | 2.360 | 2.360 | 2.302 | 2.311 | 1,988 | -0.18(-7.23%) |
Dec 31, 2018 | 2.508 | 2.582 | 2.492 | 2.492 | 4,256 | +0.02(+0.66%) |
Dec 28, 2018 | 2.393 | 2.524 | 2.385 | 2.475 | 10,823 | +0.16(+6.74%) |
Dec 27, 2018 | 2.344 | 2.508 | 2.319 | 2.319 | 5,480 | +0.00(+0.00%) |
Dec 26, 2018 | 2.393 | 2.418 | 2.311 | 2.319 | 4,120 | -0.19(-7.54%) |
Dec 24, 2018 | 2.376 | 2.508 | 2.376 | 2.508 | 2,188 | +0.15(+6.27%) |
Dec 21, 2018 | 2.368 | 2.368 | 2.360 | 2.360 | 972 | +0.05(+2.14%) |
Dec 20, 2018 | 2.286 | 2.311 | 2.286 | 2.311 | 6,671 | -0.02(-1.06%) |
Dec 19, 2018 | 2.426 | 2.426 | 2.302 | 2.335 | 24,637 | -0.09(-3.73%) |
Dec 18, 2018 | 2.426 | 2.434 | 2.426 | 2.426 | 1,892 | +0.00(+0.00%) |
Dec 17, 2018 | 2.529 | 2.529 | 2.426 | 2.426 | 1,652 | +0.04(+1.72%) |
Dec 14, 2018 | 2.500 | 2.500 | 2.385 | 2.385 | 5,350 | -0.03(-1.36%) |
Dec 13, 2018 | 2.475 | 2.475 | 2.385 | 2.418 | 14,789 | -0.06(-2.33%) |
Dec 12, 2018 | 2.475 | 2.475 | 2.475 | 48 | +0.00(+0.00%) | |
Dec 11, 2018 | 2.541 | 2.541 | 2.475 | 2.475 | 4,189 | +0.01(+0.33%) |
Dec 10, 2018 | 2.527 | 2.527 | 2.467 | 2.467 | 7,992 | -0.02(-0.66%) |
Dec 07, 2018 | 2.557 | 2.557 | 2.475 | 2.483 | 8,147 | +0.02(+0.67%) |
Dec 06, 2018 | 2.541 | 2.631 | 2.467 | 2.467 | 17,247 | -0.05(-1.96%) |
Dec 04, 2018 | 2.524 | 2.640 | 2.467 | 2.516 | 8,026 | +0.01(+0.33%) |
Dec 03, 2018 | 2.483 | 2.541 | 2.483 | 2.508 | 14,891 | +0.02(+0.99%) |
Nov 30, 2018 | 2.640 | 2.640 | 2.483 | 2.483 | 11,309 | -0.11(-4.13%) |
Nov 29, 2018 | 2.549 | 2.590 | 2.549 | 2.590 | 4,968 | +0.07(+2.94%) |
Nov 28, 2018 | 2.480 | 2.549 | 2.480 | 2.516 | 10,907 | -0.01(-0.33%) |
Nov 27, 2018 | 2.492 | 2.524 | 2.492 | 2.524 | 9,457 | +0.00(+0.15%) |
Nov 26, 2018 | 2.467 | 2.586 | 2.467 | 2.521 | 3,700 | -0.04(-1.44%) |
Nov 23, 2018 | 2.541 | 2.590 | 2.524 | 2.557 | 12,404 | -0.02(-0.64%) |
Nov 21, 2018 | 2.574 | 2.574 | 2.574 | 0 | -0.04(-1.57%) | |
Nov 20, 2018 | 2.590 | 2.615 | 2.557 | 2.615 | 13,340 | -0.01(-0.31%) |
Nov 19, 2018 | 2.697 | 2.697 | 2.615 | 2.623 | 42,544 | -0.02(-0.93%) |
Nov 16, 2018 | 2.730 | 2.730 | 2.648 | 2.648 | 15,809 | -0.07(-2.72%) |
Nov 15, 2018 | 2.714 | 2.747 | 2.672 | 2.722 | 17,950 | -0.02(-0.90%) |
Nov 14, 2018 | 2.746 | 2.746 | 2.738 | 2.746 | 2,465 | -0.01(-0.30%) |
Nov 13, 2018 | 2.714 | 2.796 | 2.714 | 2.755 | 19,171 | +0.00(+0.00%) |
Nov 12, 2018 | 2.722 | 2.772 | 2.722 | 2.755 | 17,904 | -0.06(-2.05%) |
Nov 09, 2018 | 2.853 | 2.862 | 2.722 | 2.812 | 46,090 | -0.01(-0.21%) |
Nov 08, 2018 | 2.771 | 2.879 | 2.771 | 2.818 | 10,966 | +0.03(+1.09%) |
Nov 07, 2018 | 2.746 | 2.887 | 2.746 | 2.788 | 23,378 | -0.02(-0.59%) |
Nov 06, 2018 | 2.862 | 2.886 | 2.738 | 2.804 | 8,723 | -0.07(-2.57%) |
Nov 05, 2018 | 2.878 | 2.944 | 2.878 | 2.878 | 17,148 | +0.02(+0.86%) |
Nov 02, 2018 | 2.977 | 2.977 | 2.853 | 2.853 | 13,985 | -0.08(-2.87%) |