Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.290 | 2.340 | 2.280 | 2.330 | 349,815 | +0.08(+3.56%) |
Jan 30, 2019 | 2.200 | 2.300 | 2.180 | 2.250 | 362,597 | +0.03(+1.35%) |
Jan 29, 2019 | 2.180 | 2.250 | 2.168 | 2.220 | 338,790 | +0.08(+3.74%) |
Jan 28, 2019 | 2.140 | 2.215 | 2.125 | 2.140 | 230,970 | +0.01(+0.47%) |
Jan 25, 2019 | 2.100 | 2.170 | 2.100 | 2.130 | 393,800 | +0.05(+2.40%) |
Jan 24, 2019 | 2.070 | 2.100 | 2.040 | 2.080 | 85,147 | +0.02(+0.97%) |
Jan 23, 2019 | 2.040 | 2.100 | 2.020 | 2.060 | 322,485 | +0.03(+1.48%) |
Jan 22, 2019 | 2.000 | 2.040 | 1.960 | 2.030 | 170,448 | +0.03(+1.50%) |
Jan 18, 2019 | 2.050 | 2.080 | 1.970 | 2.000 | 431,800 | -0.05(-2.44%) |
Jan 17, 2019 | 2.080 | 2.110 | 2.040 | 2.050 | 201,847 | -0.05(-2.38%) |
Jan 16, 2019 | 2.150 | 2.180 | 2.085 | 2.100 | 199,249 | -0.06(-2.78%) |
Jan 15, 2019 | 2.200 | 2.240 | 2.130 | 2.160 | 285,515 | -0.04(-1.82%) |
Jan 14, 2019 | 2.230 | 2.260 | 2.170 | 2.200 | 179,537 | -0.04(-1.79%) |
Jan 11, 2019 | 2.270 | 2.270 | 2.210 | 2.240 | 264,000 | -0.02(-0.88%) |
Jan 10, 2019 | 2.320 | 2.320 | 2.245 | 2.260 | 287,042 | -0.06(-2.59%) |
Jan 09, 2019 | 2.330 | 2.390 | 2.280 | 2.320 | 375,108 | -0.01(-0.43%) |
Jan 08, 2019 | 2.220 | 2.330 | 2.182 | 2.330 | 337,073 | +0.10(+4.48%) |
Jan 07, 2019 | 2.230 | 2.290 | 2.220 | 2.230 | 204,701 | +0.00(+0.00%) |
Jan 04, 2019 | 2.230 | 2.300 | 2.210 | 2.230 | 350,300 | -0.07(-3.04%) |
Jan 03, 2019 | 2.250 | 2.310 | 2.200 | 2.300 | 451,064 | +0.09(+4.07%) |
Jan 02, 2019 | 2.120 | 2.240 | 2.061 | 2.210 | 439,818 | +0.11(+5.24%) |
Dec 31, 2018 | 2.090 | 2.110 | 2.000 | 2.100 | 490,900 | +0.03(+1.45%) |
Dec 28, 2018 | 2.040 | 2.120 | 2.040 | 2.070 | 314,600 | +0.02(+0.98%) |
Dec 27, 2018 | 2.080 | 2.090 | 2.010 | 2.050 | 338,162 | +0.00(+0.00%) |
Dec 26, 2018 | 2.050 | 2.130 | 2.010 | 2.050 | 229,145 | +0.00(+0.00%) |
Dec 24, 2018 | 1.990 | 2.090 | 1.990 | 2.050 | 237,200 | +0.07(+3.54%) |
Dec 21, 2018 | 2.090 | 2.095 | 1.970 | 1.980 | 355,700 | -0.07(-3.41%) |
Dec 20, 2018 | 1.920 | 2.080 | 1.920 | 2.050 | 541,437 | +0.16(+8.47%) |
Dec 19, 2018 | 2.000 | 2.100 | 1.870 | 1.890 | 531,885 | -0.11(-5.50%) |
Dec 18, 2018 | 1.970 | 2.060 | 1.940 | 2.000 | 404,109 | +0.03(+1.52%) |
Dec 17, 2018 | 2.020 | 2.030 | 1.950 | 1.970 | 396,438 | -0.05(-2.48%) |
Dec 14, 2018 | 2.100 | 2.100 | 2.010 | 2.020 | 217,000 | -0.09(-4.27%) |
Dec 13, 2018 | 2.020 | 2.115 | 2.020 | 2.110 | 296,806 | +0.10(+4.98%) |
Dec 12, 2018 | 1.950 | 2.020 | 1.940 | 2.010 | 283,460 | +0.09(+4.69%) |
Dec 11, 2018 | 2.010 | 2.010 | 1.920 | 1.920 | 270,892 | -0.09(-4.48%) |
Dec 10, 2018 | 1.990 | 2.040 | 1.971 | 2.010 | 268,901 | +0.00(+0.00%) |
Dec 07, 2018 | 1.940 | 2.040 | 1.930 | 2.010 | 293,200 | +0.06(+3.08%) |
Dec 06, 2018 | 1.940 | 1.980 | 1.930 | 1.950 | 231,187 | +0.01(+0.52%) |
Dec 04, 2018 | 2.030 | 2.090 | 1.930 | 1.940 | 303,100 | -0.09(-4.43%) |
Dec 03, 2018 | 1.970 | 2.060 | 1.960 | 2.030 | 272,952 | +0.08(+4.10%) |
Nov 30, 2018 | 1.950 | 1.960 | 1.910 | 1.950 | 216,900 | +0.01(+0.52%) |
Nov 29, 2018 | 1.940 | 1.980 | 1.920 | 1.940 | 112,557 | -0.02(-1.02%) |
Nov 28, 2018 | 1.900 | 1.969 | 1.868 | 1.960 | 249,196 | +0.08(+4.26%) |
Nov 27, 2018 | 1.860 | 1.890 | 1.830 | 1.880 | 262,269 | +0.00(+0.00%) |
Nov 26, 2018 | 1.920 | 2.000 | 1.880 | 1.880 | 303,149 | -0.04(-2.08%) |
Nov 23, 2018 | 1.970 | 2.030 | 1.890 | 1.920 | 223,700 | -0.07(-3.52%) |
Nov 21, 2018 | 1.990 | 1.990 | 1.990 | 0 | +0.03(+1.53%) | |
Nov 20, 2018 | 2.000 | 2.030 | 1.915 | 1.960 | 319,460 | -0.04(-2.00%) |
Nov 19, 2018 | 2.020 | 2.110 | 1.990 | 2.000 | 416,052 | -0.02(-0.99%) |
Nov 16, 2018 | 1.950 | 2.040 | 1.950 | 2.020 | 1,348,300 | +0.07(+3.59%) |
Nov 15, 2018 | 1.850 | 1.980 | 1.850 | 1.950 | 812,741 | +0.07(+3.72%) |
Nov 14, 2018 | 2.030 | 2.050 | 1.870 | 1.880 | 1,461,851 | -0.17(-8.29%) |
Nov 13, 2018 | 2.140 | 2.150 | 2.050 | 2.050 | 323,821 | -0.10(-4.65%) |
Nov 12, 2018 | 2.190 | 2.200 | 2.125 | 2.150 | 289,947 | -0.07(-3.15%) |
Nov 09, 2018 | 2.170 | 2.230 | 2.120 | 2.220 | 208,000 | +0.04(+1.83%) |
Nov 08, 2018 | 2.180 | 2.240 | 2.150 | 2.180 | 192,839 | +0.00(+0.00%) |
Nov 07, 2018 | 2.220 | 2.260 | 2.180 | 2.180 | 301,157 | -0.06(-2.68%) |
Nov 06, 2018 | 2.340 | 2.350 | 2.220 | 2.240 | 209,593 | -0.08(-3.45%) |
Nov 05, 2018 | 2.240 | 2.400 | 2.240 | 2.320 | 246,315 | +0.02(+0.87%) |
Nov 02, 2018 | 2.350 | 2.370 | 2.295 | 2.300 | 188,300 | -0.07(-2.95%) |