Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.300 | 2.360 | 2.160 | 2.200 | 1,127,897 | -0.07(-3.08%) |
Jan 30, 2019 | 2.130 | 2.330 | 2.130 | 2.270 | 778,764 | +0.14(+6.57%) |
Jan 29, 2019 | 2.130 | 2.170 | 2.100 | 2.130 | 361,061 | -0.02(-0.93%) |
Jan 28, 2019 | 2.180 | 2.210 | 2.092 | 2.150 | 332,078 | -0.04(-1.83%) |
Jan 25, 2019 | 2.130 | 2.260 | 2.130 | 2.190 | 819,700 | +0.06(+2.82%) |
Jan 24, 2019 | 2.180 | 2.190 | 2.090 | 2.130 | 283,333 | -0.05(-2.29%) |
Jan 23, 2019 | 2.140 | 2.190 | 2.120 | 2.180 | 444,186 | +0.06(+2.83%) |
Jan 22, 2019 | 2.120 | 2.160 | 2.070 | 2.120 | 510,631 | +0.00(+0.00%) |
Jan 18, 2019 | 2.120 | 2.210 | 2.080 | 2.120 | 390,000 | +0.02(+0.95%) |
Jan 17, 2019 | 2.030 | 2.120 | 2.030 | 2.100 | 364,952 | +0.05(+2.44%) |
Jan 16, 2019 | 2.180 | 2.190 | 1.940 | 2.050 | 517,425 | -0.10(-4.65%) |
Jan 15, 2019 | 2.160 | 2.220 | 2.080 | 2.150 | 421,665 | +0.00(+0.00%) |
Jan 14, 2019 | 2.180 | 2.230 | 2.100 | 2.150 | 212,220 | -0.06(-2.71%) |
Jan 11, 2019 | 2.200 | 2.240 | 2.140 | 2.210 | 303,200 | +0.01(+0.45%) |
Jan 10, 2019 | 2.200 | 2.220 | 2.080 | 2.200 | 390,843 | +0.01(+0.46%) |
Jan 09, 2019 | 2.190 | 2.250 | 2.180 | 2.190 | 821,013 | -0.03(-1.35%) |
Jan 08, 2019 | 2.310 | 2.370 | 2.182 | 2.220 | 1,192,141 | -0.07(-3.06%) |
Jan 07, 2019 | 2.170 | 2.320 | 2.140 | 2.290 | 1,408,287 | +0.14(+6.51%) |
Jan 04, 2019 | 2.010 | 2.170 | 1.995 | 2.150 | 978,900 | +0.18(+9.14%) |
Jan 03, 2019 | 1.840 | 2.010 | 1.810 | 1.970 | 474,699 | +0.08(+4.23%) |
Jan 02, 2019 | 1.850 | 1.900 | 1.813 | 1.890 | 344,488 | +0.06(+3.28%) |
Dec 31, 2018 | 1.870 | 1.880 | 1.790 | 1.830 | 219,700 | -0.02(-1.08%) |
Dec 28, 2018 | 1.710 | 1.860 | 1.700 | 1.850 | 389,400 | +0.16(+9.47%) |
Dec 27, 2018 | 1.680 | 1.740 | 1.640 | 1.690 | 349,124 | +0.00(+0.00%) |
Dec 26, 2018 | 1.690 | 1.740 | 1.650 | 1.690 | 325,477 | +0.02(+1.20%) |
Dec 24, 2018 | 1.630 | 1.700 | 1.610 | 1.670 | 157,100 | +0.01(+0.60%) |
Dec 21, 2018 | 1.760 | 1.770 | 1.610 | 1.660 | 322,100 | -0.09(-5.14%) |
Dec 20, 2018 | 1.740 | 1.780 | 1.640 | 1.750 | 411,765 | +0.04(+2.34%) |
Dec 19, 2018 | 1.770 | 1.910 | 1.680 | 1.710 | 329,134 | -0.05(-2.84%) |
Dec 18, 2018 | 1.830 | 1.900 | 1.730 | 1.760 | 412,843 | -0.12(-6.38%) |
Dec 17, 2018 | 2.000 | 2.030 | 1.820 | 1.880 | 577,252 | -0.12(-6.00%) |
Dec 14, 2018 | 2.030 | 2.040 | 1.970 | 2.000 | 301,100 | -0.03(-1.48%) |
Dec 13, 2018 | 2.040 | 2.080 | 1.990 | 2.030 | 395,229 | -0.01(-0.49%) |
Dec 12, 2018 | 2.010 | 2.080 | 1.990 | 2.040 | 261,801 | +0.03(+1.49%) |
Dec 11, 2018 | 2.000 | 2.110 | 1.980 | 2.010 | 753,307 | +0.03(+1.52%) |
Dec 10, 2018 | 1.860 | 2.000 | 1.860 | 1.980 | 463,413 | +0.09(+4.76%) |
Dec 07, 2018 | 1.980 | 2.040 | 1.870 | 1.890 | 351,400 | -0.09(-4.55%) |
Dec 06, 2018 | 1.980 | 2.035 | 1.910 | 1.980 | 429,057 | -0.02(-1.00%) |
Dec 04, 2018 | 1.970 | 2.050 | 1.940 | 2.000 | 988,300 | +0.02(+1.01%) |
Dec 03, 2018 | 1.980 | 2.040 | 1.910 | 1.980 | 612,943 | +0.05(+2.59%) |
Nov 30, 2018 | 1.750 | 1.950 | 1.750 | 1.930 | 707,400 | +0.18(+10.60%) |
Nov 29, 2018 | 1.750 | 1.830 | 1.720 | 1.745 | 718,670 | -0.00(-0.29%) |
Nov 28, 2018 | 1.720 | 1.805 | 1.660 | 1.750 | 478,256 | +0.05(+2.94%) |
Nov 27, 2018 | 1.700 | 1.800 | 1.680 | 1.700 | 562,333 | -0.01(-0.58%) |
Nov 26, 2018 | 1.610 | 1.770 | 1.540 | 1.710 | 486,989 | +0.11(+6.87%) |
Nov 23, 2018 | 1.630 | 1.650 | 1.580 | 1.600 | 123,300 | -0.04(-2.44%) |
Nov 21, 2018 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 1.630 | 1.660 | 1.590 | 1.640 | 234,501 | -0.02(-1.20%) |
Nov 19, 2018 | 1.650 | 1.660 | 1.590 | 1.660 | 204,605 | +0.02(+1.22%) |
Nov 16, 2018 | 1.630 | 1.662 | 1.605 | 1.640 | 188,000 | -0.01(-0.61%) |
Nov 15, 2018 | 1.650 | 1.700 | 1.620 | 1.650 | 241,487 | -0.04(-2.37%) |
Nov 14, 2018 | 1.600 | 1.690 | 1.570 | 1.690 | 361,980 | +0.09(+5.62%) |
Nov 13, 2018 | 1.610 | 1.710 | 1.590 | 1.600 | 300,919 | +0.00(+0.00%) |
Nov 12, 2018 | 1.760 | 1.760 | 1.570 | 1.600 | 373,782 | -0.10(-5.88%) |
Nov 09, 2018 | 1.600 | 2.000 | 1.570 | 1.700 | 1,335,200 | +0.08(+4.94%) |
Nov 08, 2018 | 1.630 | 1.660 | 1.550 | 1.620 | 463,992 | -0.03(-1.82%) |
Nov 07, 2018 | 1.470 | 1.670 | 1.470 | 1.650 | 1,378,111 | +0.13(+8.55%) |
Nov 06, 2018 | 1.550 | 1.630 | 1.470 | 1.520 | 1,474,216 | +0.12(+8.57%) |
Nov 05, 2018 | 1.360 | 1.420 | 1.360 | 1.400 | 250,404 | +0.05(+3.70%) |
Nov 02, 2018 | 1.380 | 1.410 | 1.350 | 1.350 | 194,600 | -0.03(-2.17%) |