Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.260 | 2.290 | 2.220 | 2.270 | 189,039 | +0.02(+0.89%) |
Jan 30, 2019 | 2.200 | 2.280 | 2.170 | 2.250 | 173,365 | +0.06(+2.74%) |
Jan 29, 2019 | 2.210 | 2.240 | 2.130 | 2.190 | 150,212 | -0.05(-2.23%) |
Jan 28, 2019 | 2.260 | 2.300 | 2.160 | 2.240 | 282,119 | +0.02(+0.90%) |
Jan 25, 2019 | 2.250 | 2.400 | 2.200 | 2.220 | 439,500 | -0.05(-2.20%) |
Jan 24, 2019 | 2.170 | 2.300 | 2.100 | 2.270 | 340,794 | +0.11(+5.09%) |
Jan 23, 2019 | 2.190 | 2.300 | 2.100 | 2.160 | 384,670 | +0.00(+0.00%) |
Jan 22, 2019 | 2.100 | 2.250 | 2.060 | 2.160 | 552,302 | +0.07(+3.35%) |
Jan 18, 2019 | 2.130 | 2.160 | 2.000 | 2.090 | 467,100 | -0.07(-3.24%) |
Jan 17, 2019 | 2.040 | 2.220 | 1.950 | 2.160 | 1,235,907 | +0.18(+9.09%) |
Jan 16, 2019 | 2.300 | 2.370 | 1.970 | 1.980 | 684,394 | -0.30(-13.16%) |
Jan 15, 2019 | 2.220 | 2.300 | 2.180 | 2.280 | 255,380 | +0.11(+5.07%) |
Jan 14, 2019 | 2.250 | 2.300 | 2.050 | 2.170 | 702,891 | -0.16(-6.87%) |
Jan 11, 2019 | 2.170 | 2.860 | 2.060 | 2.330 | 1,754,500 | +0.26(+12.56%) |
Jan 10, 2019 | 1.800 | 2.180 | 1.710 | 2.070 | 366,584 | +0.27(+15.00%) |
Jan 09, 2019 | 1.840 | 1.930 | 1.800 | 1.800 | 153,206 | -0.02(-1.10%) |
Jan 08, 2019 | 1.950 | 1.960 | 1.810 | 1.820 | 268,623 | -0.08(-4.21%) |
Jan 07, 2019 | 1.900 | 1.930 | 1.860 | 1.900 | 253,101 | +0.02(+1.06%) |
Jan 04, 2019 | 1.880 | 1.930 | 1.840 | 1.880 | 88,400 | +0.07(+3.87%) |
Jan 03, 2019 | 1.870 | 1.880 | 1.810 | 1.810 | 116,007 | -0.04(-2.16%) |
Jan 02, 2019 | 1.820 | 1.920 | 1.785 | 1.850 | 178,902 | +0.03(+1.65%) |
Dec 31, 2018 | 1.810 | 1.850 | 1.700 | 1.820 | 280,700 | +0.02(+1.11%) |
Dec 28, 2018 | 1.630 | 1.810 | 1.540 | 1.800 | 456,400 | +0.25(+16.13%) |
Dec 27, 2018 | 1.590 | 1.601 | 1.470 | 1.550 | 495,427 | -0.07(-4.32%) |
Dec 26, 2018 | 1.600 | 1.655 | 1.570 | 1.620 | 309,688 | +0.02(+1.25%) |
Dec 24, 2018 | 1.610 | 1.690 | 1.580 | 1.600 | 83,600 | -0.03(-1.84%) |
Dec 21, 2018 | 1.770 | 1.870 | 1.620 | 1.630 | 1,858,800 | -0.11(-6.32%) |
Dec 20, 2018 | 1.610 | 1.760 | 1.520 | 1.740 | 492,425 | +0.14(+8.75%) |
Dec 19, 2018 | 1.710 | 1.744 | 1.600 | 1.600 | 282,357 | -0.11(-6.43%) |
Dec 18, 2018 | 1.780 | 1.820 | 1.640 | 1.710 | 332,532 | -0.02(-1.16%) |
Dec 17, 2018 | 1.820 | 1.850 | 1.680 | 1.730 | 392,188 | -0.08(-4.42%) |
Dec 14, 2018 | 1.850 | 1.850 | 1.750 | 1.810 | 468,100 | -0.03(-1.63%) |
Dec 13, 2018 | 1.960 | 2.060 | 1.810 | 1.840 | 320,069 | -0.14(-7.07%) |
Dec 12, 2018 | 2.050 | 2.110 | 1.970 | 1.980 | 174,480 | -0.03(-1.49%) |
Dec 11, 2018 | 2.010 | 2.140 | 2.000 | 2.010 | 428,570 | +0.05(+2.55%) |
Dec 10, 2018 | 2.050 | 2.070 | 1.860 | 1.960 | 317,103 | -0.11(-5.31%) |
Dec 07, 2018 | 2.070 | 2.100 | 2.000 | 2.070 | 133,000 | +0.03(+1.47%) |
Dec 06, 2018 | 2.150 | 2.169 | 1.950 | 2.040 | 596,052 | -0.11(-5.12%) |
Dec 04, 2018 | 2.170 | 2.210 | 2.130 | 2.150 | 160,600 | -0.05(-2.27%) |
Dec 03, 2018 | 2.270 | 2.310 | 2.120 | 2.200 | 424,439 | -0.08(-3.51%) |
Nov 30, 2018 | 2.250 | 2.320 | 2.240 | 2.280 | 283,100 | +0.01(+0.44%) |
Nov 29, 2018 | 2.330 | 2.390 | 2.250 | 2.270 | 143,105 | -0.05(-2.16%) |
Nov 28, 2018 | 2.340 | 2.440 | 2.250 | 2.320 | 278,737 | -0.02(-0.85%) |
Nov 27, 2018 | 2.400 | 2.480 | 2.310 | 2.340 | 213,652 | -0.03(-1.27%) |
Nov 26, 2018 | 2.510 | 2.560 | 2.320 | 2.370 | 242,911 | -0.19(-7.42%) |
Nov 23, 2018 | 2.500 | 2.600 | 2.500 | 2.560 | 71,500 | +0.01(+0.39%) |
Nov 21, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.15(+6.25%) | |
Nov 20, 2018 | 2.310 | 2.440 | 2.260 | 2.400 | 318,729 | +0.06(+2.56%) |
Nov 19, 2018 | 2.500 | 2.510 | 2.320 | 2.340 | 270,619 | -0.13(-5.26%) |
Nov 16, 2018 | 2.500 | 2.530 | 2.450 | 2.470 | 185,000 | -0.05(-1.98%) |
Nov 15, 2018 | 2.440 | 2.590 | 2.400 | 2.520 | 229,870 | +0.08(+3.28%) |
Nov 14, 2018 | 2.510 | 2.580 | 2.350 | 2.440 | 484,602 | -0.07(-2.79%) |
Nov 13, 2018 | 2.500 | 2.700 | 2.480 | 2.510 | 335,421 | +0.06(+2.45%) |
Nov 12, 2018 | 2.580 | 2.630 | 2.440 | 2.450 | 195,853 | -0.15(-5.77%) |
Nov 09, 2018 | 2.280 | 2.660 | 2.270 | 2.600 | 769,300 | +0.35(+15.56%) |
Nov 08, 2018 | 2.340 | 2.394 | 2.050 | 2.250 | 346,880 | -0.16(-6.64%) |
Nov 07, 2018 | 2.250 | 2.482 | 2.120 | 2.410 | 551,130 | +0.12(+5.24%) |
Nov 06, 2018 | 2.300 | 2.360 | 2.192 | 2.290 | 240,381 | -0.01(-0.43%) |
Nov 05, 2018 | 2.300 | 2.360 | 2.260 | 2.300 | 194,354 | +0.01(+0.44%) |
Nov 02, 2018 | 2.260 | 2.320 | 2.250 | 2.290 | 114,300 | +0.03(+1.33%) |