Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.460 | 2.500 | 2.430 | 2.500 | 11,568 | +0.01(+0.41%) |
Jan 30, 2019 | 2.490 | 2.490 | 2.450 | 2.490 | 9,552 | +0.03(+1.21%) |
Jan 29, 2019 | 2.430 | 2.487 | 2.411 | 2.460 | 3,735 | -0.01(-0.40%) |
Jan 28, 2019 | 2.410 | 2.500 | 2.410 | 2.470 | 7,328 | +0.04(+1.65%) |
Jan 25, 2019 | 2.490 | 2.520 | 2.430 | 2.430 | 23,600 | -0.14(-5.45%) |
Jan 24, 2019 | 2.560 | 2.600 | 2.500 | 2.570 | 54,827 | -0.03(-1.15%) |
Jan 23, 2019 | 2.480 | 2.600 | 2.480 | 2.600 | 22,500 | +0.13(+5.26%) |
Jan 22, 2019 | 2.670 | 2.710 | 2.470 | 2.470 | 76,393 | -0.16(-6.08%) |
Jan 18, 2019 | 2.600 | 2.690 | 2.590 | 2.630 | 18,400 | +0.08(+3.14%) |
Jan 17, 2019 | 2.600 | 2.792 | 2.550 | 2.550 | 278,946 | -0.05(-1.92%) |
Jan 16, 2019 | 2.540 | 2.600 | 2.500 | 2.600 | 12,641 | +0.12(+4.84%) |
Jan 15, 2019 | 2.390 | 2.530 | 2.390 | 2.480 | 68,765 | +0.09(+3.77%) |
Jan 14, 2019 | 2.430 | 2.520 | 2.360 | 2.390 | 16,534 | -0.01(-0.42%) |
Jan 11, 2019 | 2.230 | 2.430 | 2.230 | 2.400 | 28,800 | +0.18(+8.11%) |
Jan 10, 2019 | 2.430 | 2.430 | 2.220 | 2.220 | 14,066 | -0.19(-7.88%) |
Jan 09, 2019 | 2.450 | 2.450 | 2.400 | 2.410 | 14,813 | -0.05(-2.03%) |
Jan 08, 2019 | 2.440 | 2.480 | 2.382 | 2.460 | 6,598 | +0.03(+1.23%) |
Jan 07, 2019 | 2.460 | 2.495 | 2.420 | 2.430 | 10,461 | -0.01(-0.41%) |
Jan 04, 2019 | 2.550 | 2.550 | 2.400 | 2.440 | 97,600 | +0.02(+0.98%) |
Jan 03, 2019 | 2.370 | 2.430 | 2.355 | 2.416 | 42,701 | +0.13(+5.52%) |
Jan 02, 2019 | 2.145 | 2.300 | 2.145 | 2.290 | 2,875 | +0.14(+6.51%) |
Dec 31, 2018 | 2.090 | 2.210 | 2.060 | 2.150 | 40,700 | +0.10(+4.88%) |
Dec 28, 2018 | 2.130 | 2.190 | 2.050 | 2.050 | 19,400 | -0.05(-2.38%) |
Dec 27, 2018 | 2.140 | 2.270 | 2.100 | 2.100 | 9,916 | -0.05(-2.33%) |
Dec 26, 2018 | 2.169 | 2.200 | 2.110 | 2.150 | 10,930 | +0.05(+2.38%) |
Dec 24, 2018 | 2.150 | 2.180 | 2.100 | 2.100 | 3,400 | +0.01(+0.48%) |
Dec 21, 2018 | 2.200 | 2.220 | 2.080 | 2.090 | 13,300 | -0.04(-1.88%) |
Dec 20, 2018 | 2.130 | 2.260 | 2.050 | 2.130 | 27,509 | +0.05(+2.40%) |
Dec 19, 2018 | 2.160 | 2.182 | 2.080 | 2.080 | 13,070 | -0.07(-3.22%) |
Dec 18, 2018 | 2.261 | 2.270 | 2.080 | 2.149 | 77,606 | -0.13(-5.73%) |
Dec 17, 2018 | 2.400 | 2.400 | 2.280 | 2.280 | 14,215 | -0.12(-5.00%) |
Dec 14, 2018 | 2.310 | 2.400 | 2.310 | 2.400 | 2,500 | +0.09(+3.90%) |
Dec 13, 2018 | 2.370 | 2.440 | 2.310 | 2.310 | 2,568 | -0.08(-3.35%) |
Dec 12, 2018 | 2.488 | 2.488 | 2.390 | 2.390 | 25,593 | -0.06(-2.45%) |
Dec 11, 2018 | 2.550 | 2.600 | 2.400 | 2.450 | 31,673 | -0.10(-3.92%) |
Dec 10, 2018 | 2.500 | 2.550 | 2.440 | 2.550 | 32,800 | +0.05(+2.00%) |
Dec 07, 2018 | 2.380 | 2.500 | 2.380 | 2.500 | 41,500 | +0.18(+7.76%) |
Dec 06, 2018 | 2.360 | 2.400 | 2.320 | 2.320 | 1,545 | -0.04(-1.69%) |
Dec 04, 2018 | 2.370 | 2.480 | 2.350 | 2.360 | 24,700 | -0.02(-0.84%) |
Dec 03, 2018 | 2.330 | 2.400 | 2.330 | 2.380 | 14,563 | +0.07(+3.03%) |
Nov 30, 2018 | 2.300 | 2.400 | 2.300 | 2.310 | 65,300 | +0.02(+0.87%) |
Nov 29, 2018 | 2.280 | 2.340 | 2.270 | 2.290 | 18,952 | +0.00(+0.00%) |
Nov 28, 2018 | 2.310 | 2.358 | 2.270 | 2.290 | 38,994 | +0.00(+0.00%) |
Nov 27, 2018 | 2.370 | 2.400 | 2.250 | 2.290 | 33,521 | +0.04(+1.78%) |
Nov 26, 2018 | 2.370 | 2.370 | 2.250 | 2.250 | 17,302 | +0.01(+0.45%) |
Nov 23, 2018 | 2.360 | 2.360 | 2.240 | 2.240 | 500 | -0.13(-5.49%) |
Nov 21, 2018 | 2.370 | 2.370 | 2.370 | 0 | +0.01(+0.42%) | |
Nov 20, 2018 | 2.390 | 2.450 | 2.325 | 2.360 | 66,589 | -0.02(-0.84%) |
Nov 19, 2018 | 2.330 | 2.380 | 2.210 | 2.380 | 57,639 | +0.12(+5.31%) |
Nov 16, 2018 | 2.170 | 2.300 | 2.170 | 2.260 | 51,700 | +0.10(+4.63%) |
Nov 15, 2018 | 2.100 | 2.170 | 2.090 | 2.160 | 5,482 | +0.04(+1.98%) |
Nov 14, 2018 | 2.060 | 2.120 | 2.060 | 2.118 | 1,888 | +0.04(+1.83%) |
Nov 13, 2018 | 2.164 | 2.164 | 2.080 | 2.080 | 2,998 | -0.03(-1.42%) |
Nov 12, 2018 | 2.190 | 2.210 | 2.100 | 2.110 | 8,561 | +0.00(+0.00%) |
Nov 09, 2018 | 2.270 | 2.300 | 2.110 | 2.110 | 21,000 | -0.20(-8.66%) |
Nov 08, 2018 | 2.200 | 2.379 | 2.200 | 2.310 | 2,828 | +0.02(+0.87%) |
Nov 07, 2018 | 2.230 | 2.379 | 2.230 | 2.290 | 15,062 | +0.08(+3.62%) |
Nov 06, 2018 | 2.400 | 2.500 | 2.040 | 2.210 | 29,307 | -0.25(-10.16%) |
Nov 05, 2018 | 2.430 | 2.489 | 2.320 | 2.460 | 6,936 | +0.14(+6.03%) |
Nov 02, 2018 | 2.290 | 2.390 | 2.290 | 2.320 | 1,800 | +0.05(+2.09%) |