Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.269 | 2.322 | 2.269 | 2.302 | 18,342 | +0.01(+0.36%) |
Jan 30, 2019 | 2.259 | 2.307 | 2.259 | 2.293 | 61,750 | +0.05(+2.00%) |
Jan 29, 2019 | 2.265 | 2.265 | 2.247 | 2.248 | 16,879 | +0.03(+1.46%) |
Jan 28, 2019 | 2.240 | 2.240 | 2.212 | 2.216 | 18,805 | -0.03(-1.26%) |
Jan 25, 2019 | 2.257 | 2.257 | 2.236 | 2.244 | 25,637 | +0.00(+0.18%) |
Jan 24, 2019 | 2.240 | 2.250 | 2.240 | 2.240 | 18,102 | -0.01(-0.36%) |
Jan 23, 2019 | 2.240 | 2.248 | 2.210 | 2.248 | 16,393 | +0.02(+0.73%) |
Jan 22, 2019 | 2.244 | 2.269 | 2.171 | 2.232 | 25,249 | -0.05(-1.98%) |
Jan 18, 2019 | 2.228 | 2.277 | 2.228 | 2.277 | 23,196 | +0.05(+2.21%) |
Jan 17, 2019 | 2.212 | 2.228 | 2.212 | 2.228 | 6,714 | +0.03(+1.30%) |
Jan 16, 2019 | 2.199 | 2.224 | 2.199 | 2.199 | 12,252 | +0.01(+0.28%) |
Jan 15, 2019 | 2.175 | 2.193 | 2.158 | 2.193 | 20,859 | +0.02(+0.71%) |
Jan 14, 2019 | 2.167 | 2.187 | 2.167 | 2.178 | 4,497 | -0.01(-0.27%) |
Jan 11, 2019 | 2.132 | 2.184 | 2.132 | 2.184 | 24,905 | -0.01(-0.34%) |
Jan 10, 2019 | 2.191 | 2.191 | 2.099 | 2.191 | 17,199 | +0.00(+0.19%) |
Jan 09, 2019 | 2.126 | 2.187 | 2.126 | 2.187 | 7,344 | +0.05(+2.30%) |
Jan 08, 2019 | 2.154 | 2.154 | 2.130 | 2.138 | 17,904 | +0.03(+1.36%) |
Jan 07, 2019 | 2.101 | 2.162 | 2.093 | 2.109 | 71,133 | +0.01(+0.39%) |
Jan 04, 2019 | 2.064 | 2.107 | 2.060 | 2.101 | 82,529 | +0.14(+6.87%) |
Jan 03, 2019 | 2.060 | 2.065 | 1.966 | 1.966 | 46,123 | -0.11(-5.14%) |
Jan 02, 2019 | 1.995 | 2.072 | 1.990 | 2.072 | 52,345 | +0.07(+3.27%) |
Dec 31, 2018 | 2.011 | 2.181 | 2.007 | 2.007 | 200,218 | +0.00(+0.00%) |
Dec 28, 2018 | 2.027 | 2.130 | 1.986 | 2.007 | 46,392 | -0.02(-1.01%) |
Dec 27, 2018 | 2.019 | 2.027 | 1.970 | 2.027 | 97,985 | +0.00(+0.00%) |
Dec 26, 2018 | 1.966 | 2.027 | 1.966 | 2.027 | 117,113 | +0.06(+3.12%) |
Dec 24, 2018 | 1.966 | 1.970 | 1.962 | 1.966 | 14,894 | -0.01(-0.41%) |
Dec 21, 2018 | 2.011 | 2.044 | 1.962 | 1.974 | 88,389 | -0.05(-2.23%) |
Dec 20, 2018 | 2.048 | 2.158 | 2.019 | 2.019 | 44,658 | -0.05(-2.52%) |
Dec 19, 2018 | 2.130 | 2.130 | 2.021 | 2.071 | 115,528 | -0.03(-1.41%) |
Dec 18, 2018 | 2.109 | 2.150 | 2.076 | 2.101 | 43,532 | -0.05(-2.47%) |
Dec 17, 2018 | 2.162 | 2.187 | 2.093 | 2.154 | 84,397 | -0.00(-0.19%) |
Dec 14, 2018 | 2.146 | 2.207 | 2.146 | 2.158 | 11,475 | -0.03(-1.50%) |
Dec 13, 2018 | 2.216 | 2.216 | 2.097 | 2.191 | 9,249 | -0.02(-0.74%) |
Dec 12, 2018 | 2.179 | 2.219 | 2.179 | 2.207 | 18,258 | +0.00(+0.19%) |
Dec 11, 2018 | 2.199 | 2.203 | 2.171 | 2.203 | 30,196 | +0.00(+0.00%) |
Dec 10, 2018 | 2.212 | 2.238 | 2.074 | 2.203 | 26,006 | -0.02(-0.92%) |
Dec 07, 2018 | 2.273 | 2.273 | 2.183 | 2.224 | 35,648 | -0.01(-0.55%) |
Dec 06, 2018 | 2.244 | 2.274 | 2.081 | 2.236 | 65,300 | -0.01(-0.46%) |
Dec 04, 2018 | 2.324 | 2.324 | 2.219 | 2.246 | 40,208 | -0.14(-5.85%) |
Dec 03, 2018 | 2.308 | 2.386 | 2.281 | 2.386 | 95,448 | +0.12(+5.13%) |
Nov 30, 2018 | 2.258 | 2.270 | 2.235 | 2.270 | 6,185 | +0.01(+0.26%) |
Nov 29, 2018 | 2.258 | 2.270 | 2.254 | 2.264 | 17,864 | +0.01(+0.25%) |
Nov 28, 2018 | 2.231 | 2.266 | 2.219 | 2.258 | 25,542 | +0.04(+1.58%) |
Nov 27, 2018 | 2.183 | 2.223 | 2.183 | 2.223 | 1,634 | -0.01(-0.52%) |
Nov 26, 2018 | 2.231 | 2.235 | 2.219 | 2.235 | 19,392 | +0.01(+0.52%) |
Nov 23, 2018 | 2.204 | 2.227 | 2.204 | 2.223 | 9,536 | +0.02(+0.88%) |
Nov 21, 2018 | 2.204 | 2.204 | 2.204 | 0 | +0.03(+1.61%) | |
Nov 20, 2018 | 2.169 | 2.188 | 2.149 | 2.169 | 13,054 | -0.05(-2.27%) |
Nov 19, 2018 | 2.223 | 2.243 | 2.211 | 2.219 | 28,336 | -0.03(-1.21%) |
Nov 16, 2018 | 2.219 | 2.250 | 2.200 | 2.246 | 74,488 | +0.03(+1.22%) |
Nov 15, 2018 | 2.215 | 2.235 | 2.200 | 2.219 | 45,183 | +0.00(+0.18%) |
Nov 14, 2018 | 2.211 | 2.224 | 2.184 | 2.215 | 79,365 | +0.03(+1.24%) |
Nov 13, 2018 | 2.231 | 2.277 | 2.188 | 2.188 | 44,257 | -0.11(-4.78%) |
Nov 12, 2018 | 2.281 | 2.298 | 2.235 | 2.298 | 3,407 | -0.00(-0.11%) |
Nov 09, 2018 | 2.285 | 2.301 | 2.254 | 2.301 | 27,063 | +0.02(+0.85%) |
Nov 08, 2018 | 2.289 | 2.301 | 2.279 | 2.281 | 59,026 | -0.04(-1.67%) |
Nov 07, 2018 | 2.246 | 2.448 | 2.211 | 2.320 | 93,647 | +0.07(+3.10%) |
Nov 06, 2018 | 2.250 | 2.270 | 2.250 | 2.250 | 9,095 | +0.01(+0.52%) |
Nov 05, 2018 | 2.243 | 2.262 | 2.142 | 2.239 | 56,634 | +0.00(+0.17%) |
Nov 02, 2018 | 2.239 | 2.281 | 2.217 | 2.235 | 54,900 | -0.02(-0.98%) |