Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.000 | 2.000 | 1.964 | 1.964 | 1,241 | +0.08(+4.19%) |
Jan 30, 2019 | 1.970 | 2.000 | 1.850 | 1.885 | 3,137 | -0.18(-8.93%) |
Jan 29, 2019 | 2.100 | 2.100 | 2.070 | 2.070 | 717 | -0.04(-1.90%) |
Jan 28, 2019 | 1.960 | 2.110 | 1.950 | 2.110 | 1,348 | +0.15(+7.65%) |
Jan 25, 2019 | 1.960 | 1.960 | 1.960 | 1.960 | 300 | +0.00(+0.00%) |
Jan 24, 2019 | 1.960 | 1.960 | 1.960 | 1.960 | 254 | -0.15(-7.11%) |
Jan 23, 2019 | 1.930 | 2.110 | 1.930 | 2.110 | 493 | +0.16(+8.21%) |
Jan 22, 2019 | 1.930 | 2.080 | 1.930 | 1.950 | 5,276 | +0.01(+0.52%) |
Jan 18, 2019 | 1.870 | 1.970 | 1.870 | 1.940 | 4,700 | +0.11(+6.01%) |
Jan 17, 2019 | 2.070 | 2.170 | 1.720 | 1.830 | 34,412 | -0.23(-11.19%) |
Jan 16, 2019 | 1.960 | 2.130 | 1.960 | 2.061 | 20,121 | +0.10(+5.13%) |
Jan 15, 2019 | 1.940 | 1.960 | 1.940 | 1.960 | 986 | +0.02(+1.03%) |
Jan 14, 2019 | 1.940 | 1.940 | 1.940 | 1.940 | 956 | +0.04(+2.11%) |
Jan 11, 2019 | 1.900 | 1.900 | 1.900 | 1.900 | 2,600 | +0.04(+2.15%) |
Jan 10, 2019 | 1.860 | 1.860 | 1.860 | 1.860 | 169 | +0.04(+2.20%) |
Jan 09, 2019 | 1.820 | 1.820 | 1.820 | 1.820 | 303 | -0.12(-6.19%) |
Jan 08, 2019 | 1.940 | 1.940 | 1.940 | 1.940 | 445 | +0.00(+0.00%) |
Jan 07, 2019 | 1.770 | 1.950 | 1.770 | 1.940 | 5,220 | +0.15(+8.38%) |
Jan 04, 2019 | 1.890 | 1.890 | 1.700 | 1.790 | 2,500 | +0.08(+4.68%) |
Jan 03, 2019 | 1.810 | 1.960 | 1.710 | 1.710 | 3,276 | -0.06(-3.39%) |
Jan 02, 2019 | 1.700 | 1.770 | 1.700 | 1.770 | 615 | -0.06(-3.28%) |
Dec 31, 2018 | 1.650 | 2.020 | 1.650 | 1.830 | 3,100 | -0.06(-3.17%) |
Dec 28, 2018 | 1.920 | 2.050 | 1.840 | 1.890 | 16,200 | +0.22(+13.17%) |
Dec 27, 2018 | 1.714 | 1.750 | 1.620 | 1.670 | 6,799 | -0.06(-3.47%) |
Dec 26, 2018 | 1.830 | 1.840 | 1.720 | 1.730 | 14,105 | -0.12(-6.49%) |
Dec 24, 2018 | 1.850 | 1.870 | 1.850 | 1.850 | 1,500 | +0.02(+1.09%) |
Dec 21, 2018 | 1.940 | 1.940 | 1.830 | 1.830 | 17,200 | -0.14(-7.11%) |
Dec 20, 2018 | 1.970 | 2.009 | 1.970 | 1.970 | 6,008 | -0.07(-3.44%) |
Dec 19, 2018 | 1.970 | 2.040 | 1.970 | 2.040 | 1,099 | +0.03(+1.50%) |
Dec 18, 2018 | 1.970 | 2.040 | 1.970 | 2.010 | 3,547 | +0.03(+1.55%) |
Dec 17, 2018 | 1.970 | 2.059 | 1.970 | 1.979 | 3,445 | +0.01(+0.47%) |
Dec 14, 2018 | 1.970 | 1.970 | 1.970 | 15 | +0.00(+0.00%) | |
Dec 13, 2018 | 1.970 | 1.999 | 1.970 | 1.970 | 3,199 | +0.00(+0.00%) |
Dec 12, 2018 | 1.970 | 1.970 | 1.970 | 1.970 | 507 | -0.01(-0.51%) |
Dec 11, 2018 | 1.980 | 1.990 | 1.970 | 1.980 | 7,855 | +0.00(+0.00%) |
Dec 10, 2018 | 1.980 | 2.000 | 1.980 | 1.980 | 10,530 | -0.03(-1.49%) |
Dec 07, 2018 | 2.010 | 2.010 | 2.010 | 11 | +0.00(+0.00%) | |
Dec 06, 2018 | 2.050 | 2.065 | 2.010 | 2.010 | 1,139 | +0.02(+1.01%) |
Dec 04, 2018 | 1.990 | 2.040 | 1.990 | 1.990 | 1,400 | +0.01(+0.45%) |
Dec 03, 2018 | 2.069 | 2.069 | 1.981 | 1.981 | 1,479 | +0.00(+0.06%) |
Nov 30, 2018 | 2.050 | 2.080 | 1.980 | 1.980 | 2,600 | -0.07(-3.41%) |
Nov 29, 2018 | 2.000 | 2.050 | 1.950 | 2.050 | 2,237 | +0.02(+1.18%) |
Nov 28, 2018 | 2.054 | 2.054 | 1.960 | 2.026 | 2,965 | +0.06(+2.80%) |
Nov 27, 2018 | 1.971 | 1.971 | 1.950 | 1.971 | 1,014 | +0.01(+0.55%) |
Nov 26, 2018 | 2.060 | 2.119 | 1.960 | 1.960 | 10,933 | -0.10(-4.85%) |
Nov 23, 2018 | 2.080 | 2.080 | 1.955 | 2.060 | 3,200 | +0.06(+3.00%) |
Nov 21, 2018 | 2.000 | 2.000 | 2.000 | 0 | +0.04(+2.02%) | |
Nov 20, 2018 | 1.950 | 2.020 | 1.950 | 1.960 | 2,545 | -0.04(-1.98%) |
Nov 19, 2018 | 2.040 | 2.084 | 1.950 | 2.000 | 10,092 | -0.01(-0.50%) |
Nov 16, 2018 | 2.070 | 2.070 | 1.980 | 2.010 | 7,300 | +0.01(+0.51%) |
Nov 15, 2018 | 2.010 | 2.030 | 1.990 | 2.000 | 3,034 | -0.00(-0.00%) |
Nov 14, 2018 | 2.120 | 2.150 | 1.957 | 2.000 | 14,802 | +0.00(+0.00%) |
Nov 13, 2018 | 2.150 | 2.150 | 2.000 | 2.000 | 1,730 | -0.14(-6.54%) |
Nov 12, 2018 | 2.080 | 2.140 | 2.050 | 2.140 | 1,059 | +0.14(+6.73%) |
Nov 09, 2018 | 2.200 | 2.200 | 2.005 | 2.005 | 7,500 | -0.12(-5.87%) |
Nov 08, 2018 | 2.070 | 2.200 | 2.050 | 2.130 | 20,931 | +0.03(+1.43%) |
Nov 07, 2018 | 2.090 | 2.200 | 2.080 | 2.100 | 3,603 | +0.04(+1.94%) |
Nov 06, 2018 | 2.090 | 2.176 | 2.060 | 2.060 | 2,549 | -0.05(-2.37%) |
Nov 05, 2018 | 2.090 | 2.110 | 2.060 | 2.110 | 3,744 | +0.05(+2.43%) |
Nov 02, 2018 | 2.080 | 2.115 | 2.050 | 2.060 | 7,400 | +0.02(+0.98%) |