Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.350 | 2.445 | 2.240 | 2.400 | 9,582 | +0.03(+1.27%) |
Jan 30, 2019 | 2.470 | 2.470 | 2.250 | 2.370 | 10,666 | -0.03(-1.25%) |
Jan 29, 2019 | 2.270 | 2.430 | 2.175 | 2.400 | 13,518 | +0.11(+4.80%) |
Jan 28, 2019 | 2.290 | 2.370 | 2.180 | 2.290 | 27,912 | -0.03(-1.29%) |
Jan 25, 2019 | 2.490 | 2.490 | 2.320 | 2.320 | 20,100 | -0.18(-7.20%) |
Jan 24, 2019 | 2.420 | 2.500 | 2.290 | 2.500 | 35,105 | +0.12(+5.04%) |
Jan 23, 2019 | 2.280 | 2.410 | 2.280 | 2.380 | 18,405 | +0.10(+4.39%) |
Jan 22, 2019 | 2.280 | 2.380 | 2.280 | 2.280 | 35,426 | +0.00(+0.00%) |
Jan 18, 2019 | 2.280 | 2.300 | 2.210 | 2.280 | 25,800 | +0.04(+1.79%) |
Jan 17, 2019 | 2.130 | 2.290 | 2.130 | 2.240 | 112,374 | +0.10(+4.43%) |
Jan 16, 2019 | 2.060 | 2.180 | 2.040 | 2.145 | 44,300 | +0.08(+4.13%) |
Jan 15, 2019 | 2.060 | 2.170 | 2.040 | 2.060 | 14,159 | -0.04(-1.90%) |
Jan 14, 2019 | 2.140 | 2.150 | 2.100 | 2.100 | 3,576 | -0.08(-3.67%) |
Jan 11, 2019 | 2.170 | 2.200 | 2.070 | 2.180 | 16,800 | -0.01(-0.46%) |
Jan 10, 2019 | 2.200 | 2.200 | 2.090 | 2.190 | 9,537 | -0.01(-0.45%) |
Jan 09, 2019 | 2.150 | 2.200 | 2.080 | 2.200 | 23,297 | +0.04(+1.85%) |
Jan 08, 2019 | 2.140 | 2.280 | 2.067 | 2.160 | 48,769 | +0.04(+1.89%) |
Jan 07, 2019 | 2.070 | 2.120 | 2.010 | 2.120 | 22,993 | +0.05(+2.42%) |
Jan 04, 2019 | 2.000 | 2.220 | 2.000 | 2.070 | 53,800 | +0.09(+4.55%) |
Jan 03, 2019 | 1.850 | 2.029 | 1.850 | 1.980 | 40,533 | +0.12(+6.45%) |
Jan 02, 2019 | 1.780 | 1.900 | 1.705 | 1.860 | 66,378 | +0.06(+3.33%) |
Dec 31, 2018 | 1.800 | 2.130 | 1.800 | 1.800 | 104,100 | +0.00(+0.00%) |
Dec 28, 2018 | 1.830 | 1.830 | 1.750 | 1.800 | 156,400 | -0.03(-1.64%) |
Dec 27, 2018 | 1.900 | 1.900 | 1.565 | 1.830 | 515,238 | -0.07(-3.68%) |
Dec 26, 2018 | 1.990 | 1.990 | 1.900 | 1.900 | 100,328 | -0.09(-4.52%) |
Dec 24, 2018 | 2.200 | 2.210 | 1.960 | 1.990 | 128,500 | -0.22(-9.95%) |
Dec 21, 2018 | 2.140 | 2.300 | 2.140 | 2.210 | 218,500 | +0.08(+3.76%) |
Dec 20, 2018 | 2.360 | 2.361 | 2.130 | 2.130 | 307,443 | -0.23(-9.55%) |
Dec 19, 2018 | 2.460 | 2.460 | 2.350 | 2.355 | 261,827 | -0.10(-3.88%) |
Dec 18, 2018 | 2.490 | 2.490 | 2.450 | 2.450 | 35,289 | -0.04(-1.61%) |
Dec 17, 2018 | 2.530 | 2.560 | 2.410 | 2.490 | 106,828 | -0.03(-1.19%) |
Dec 14, 2018 | 2.400 | 2.520 | 2.400 | 2.520 | 174,500 | +0.12(+5.00%) |
Dec 13, 2018 | 2.580 | 2.580 | 2.320 | 2.400 | 150,219 | -0.19(-7.34%) |
Dec 12, 2018 | 2.500 | 2.645 | 2.500 | 2.590 | 41,934 | +0.10(+4.02%) |
Dec 11, 2018 | 2.390 | 2.490 | 2.317 | 2.490 | 30,489 | +0.10(+4.18%) |
Dec 10, 2018 | 2.380 | 2.490 | 2.360 | 2.390 | 14,560 | -0.01(-0.42%) |
Dec 07, 2018 | 2.440 | 2.440 | 2.320 | 2.400 | 23,100 | -0.04(-1.64%) |
Dec 06, 2018 | 2.550 | 2.550 | 2.380 | 2.440 | 26,731 | -0.16(-6.15%) |
Dec 04, 2018 | 2.700 | 2.710 | 2.550 | 2.600 | 63,600 | -0.13(-4.76%) |
Dec 03, 2018 | 2.780 | 2.830 | 2.700 | 2.730 | 21,587 | +0.04(+1.49%) |
Nov 30, 2018 | 2.750 | 2.860 | 2.680 | 2.690 | 40,900 | -0.04(-1.47%) |
Nov 29, 2018 | 2.660 | 2.840 | 2.660 | 2.730 | 29,009 | +0.03(+1.11%) |
Nov 28, 2018 | 2.750 | 2.940 | 2.610 | 2.700 | 65,564 | -0.05(-1.82%) |
Nov 27, 2018 | 2.800 | 2.830 | 2.695 | 2.750 | 40,706 | -0.06(-2.14%) |
Nov 26, 2018 | 2.880 | 3.000 | 2.800 | 2.810 | 107,894 | -0.07(-2.43%) |
Nov 23, 2018 | 2.880 | 2.950 | 2.860 | 2.880 | 6,700 | -0.05(-1.71%) |
Nov 21, 2018 | 2.930 | 2.930 | 2.930 | 0 | +0.24(+8.92%) | |
Nov 20, 2018 | 2.770 | 2.791 | 2.634 | 2.690 | 34,098 | -0.11(-3.93%) |
Nov 19, 2018 | 2.860 | 2.920 | 2.750 | 2.800 | 26,348 | -0.04(-1.41%) |
Nov 16, 2018 | 2.890 | 3.050 | 2.770 | 2.840 | 21,100 | -0.03(-1.05%) |
Nov 15, 2018 | 2.950 | 2.950 | 2.810 | 2.870 | 21,194 | -0.03(-1.03%) |
Nov 14, 2018 | 2.980 | 3.110 | 2.900 | 2.900 | 15,664 | -0.05(-1.69%) |
Nov 13, 2018 | 3.100 | 3.100 | 2.925 | 2.950 | 13,456 | +0.03(+1.03%) |
Nov 12, 2018 | 2.950 | 3.130 | 2.920 | 2.920 | 18,287 | +0.00(+0.00%) |
Nov 09, 2018 | 3.030 | 3.430 | 2.900 | 2.920 | 71,800 | -0.13(-4.26%) |
Nov 08, 2018 | 3.170 | 3.310 | 2.880 | 3.050 | 111,988 | -0.14(-4.24%) |
Nov 07, 2018 | 3.310 | 3.470 | 3.160 | 3.185 | 47,448 | -0.11(-3.48%) |
Nov 06, 2018 | 3.350 | 3.480 | 3.260 | 3.300 | 16,548 | -0.07(-2.08%) |
Nov 05, 2018 | 3.700 | 3.825 | 3.360 | 3.370 | 42,959 | -0.28(-7.67%) |
Nov 02, 2018 | 3.860 | 3.860 | 3.650 | 3.650 | 28,200 | -0.12(-3.18%) |