Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.240 | 2.330 | 2.180 | 2.300 | 77,658 | +0.06(+2.68%) |
Jan 30, 2019 | 2.260 | 2.320 | 2.200 | 2.240 | 24,937 | -0.01(-0.44%) |
Jan 29, 2019 | 2.270 | 2.300 | 2.180 | 2.250 | 27,643 | -0.03(-1.32%) |
Jan 28, 2019 | 2.300 | 2.350 | 2.260 | 2.280 | 60,580 | -0.03(-1.30%) |
Jan 25, 2019 | 2.320 | 2.360 | 2.300 | 2.310 | 14,800 | -0.01(-0.43%) |
Jan 24, 2019 | 2.330 | 2.340 | 2.300 | 2.320 | 36,559 | +0.02(+0.87%) |
Jan 23, 2019 | 2.380 | 2.400 | 2.300 | 2.300 | 24,874 | -0.09(-3.77%) |
Jan 22, 2019 | 2.400 | 2.445 | 2.360 | 2.390 | 48,871 | +0.01(+0.42%) |
Jan 18, 2019 | 2.370 | 2.410 | 2.310 | 2.380 | 74,300 | +0.02(+0.85%) |
Jan 17, 2019 | 2.360 | 2.390 | 2.350 | 2.360 | 38,373 | +0.00(+0.00%) |
Jan 16, 2019 | 2.330 | 2.500 | 2.330 | 2.360 | 48,449 | +0.05(+2.16%) |
Jan 15, 2019 | 2.410 | 2.460 | 2.300 | 2.310 | 54,721 | -0.09(-3.75%) |
Jan 14, 2019 | 2.460 | 2.530 | 2.400 | 2.400 | 47,327 | -0.05(-2.04%) |
Jan 11, 2019 | 2.480 | 2.490 | 2.420 | 2.450 | 16,100 | +0.02(+0.82%) |
Jan 10, 2019 | 2.490 | 2.510 | 2.410 | 2.430 | 13,344 | -0.08(-3.19%) |
Jan 09, 2019 | 2.450 | 2.530 | 2.430 | 2.510 | 36,151 | +0.07(+2.87%) |
Jan 08, 2019 | 2.500 | 2.550 | 2.440 | 2.440 | 131,380 | -0.02(-0.81%) |
Jan 07, 2019 | 2.430 | 2.550 | 2.430 | 2.460 | 109,098 | +0.03(+1.23%) |
Jan 04, 2019 | 2.250 | 2.480 | 2.250 | 2.430 | 104,200 | +0.20(+8.97%) |
Jan 03, 2019 | 2.260 | 2.330 | 2.140 | 2.230 | 89,288 | -0.10(-4.29%) |
Jan 02, 2019 | 2.150 | 2.410 | 2.150 | 2.330 | 85,160 | +0.17(+7.87%) |
Dec 31, 2018 | 2.060 | 2.190 | 2.060 | 2.160 | 98,400 | +0.09(+4.35%) |
Dec 28, 2018 | 2.100 | 2.220 | 2.060 | 2.070 | 75,800 | -0.03(-1.43%) |
Dec 27, 2018 | 2.080 | 2.190 | 2.000 | 2.100 | 259,720 | +0.02(+0.96%) |
Dec 26, 2018 | 2.120 | 2.150 | 2.060 | 2.080 | 73,561 | -0.04(-1.89%) |
Dec 24, 2018 | 2.090 | 2.160 | 2.080 | 2.120 | 48,300 | +0.01(+0.47%) |
Dec 21, 2018 | 2.200 | 2.200 | 2.100 | 2.110 | 232,200 | -0.09(-4.09%) |
Dec 20, 2018 | 2.300 | 2.310 | 2.150 | 2.200 | 153,894 | -0.09(-3.93%) |
Dec 19, 2018 | 2.300 | 2.360 | 2.230 | 2.290 | 57,219 | -0.01(-0.43%) |
Dec 18, 2018 | 2.360 | 2.370 | 2.280 | 2.300 | 46,471 | -0.01(-0.43%) |
Dec 17, 2018 | 2.300 | 2.370 | 2.260 | 2.310 | 94,958 | +0.02(+0.87%) |
Dec 14, 2018 | 2.270 | 2.330 | 2.260 | 2.290 | 57,400 | +0.02(+0.88%) |
Dec 13, 2018 | 2.350 | 2.350 | 2.253 | 2.270 | 69,016 | -0.06(-2.58%) |
Dec 12, 2018 | 2.350 | 2.370 | 2.260 | 2.330 | 134,603 | +0.01(+0.43%) |
Dec 11, 2018 | 2.310 | 2.350 | 2.300 | 2.320 | 18,026 | -0.01(-0.22%) |
Dec 10, 2018 | 2.300 | 2.370 | 2.250 | 2.325 | 51,291 | +0.03(+1.09%) |
Dec 07, 2018 | 2.320 | 2.390 | 2.240 | 2.300 | 111,300 | -0.09(-3.77%) |
Dec 06, 2018 | 2.510 | 2.510 | 2.360 | 2.390 | 54,881 | -0.06(-2.45%) |
Dec 04, 2018 | 2.460 | 2.500 | 2.370 | 2.450 | 105,600 | -0.02(-0.81%) |
Dec 03, 2018 | 2.430 | 2.480 | 2.350 | 2.470 | 71,157 | +0.10(+4.22%) |
Nov 30, 2018 | 2.250 | 2.450 | 2.250 | 2.370 | 234,300 | +0.11(+4.87%) |
Nov 29, 2018 | 2.370 | 2.450 | 2.210 | 2.260 | 319,841 | -0.10(-4.24%) |
Nov 28, 2018 | 2.370 | 2.430 | 2.320 | 2.360 | 142,029 | +0.00(+0.00%) |
Nov 27, 2018 | 2.300 | 2.390 | 2.280 | 2.360 | 101,518 | +0.09(+3.96%) |
Nov 26, 2018 | 2.300 | 2.420 | 2.220 | 2.270 | 148,837 | +0.01(+0.44%) |
Nov 23, 2018 | 2.200 | 2.330 | 2.200 | 2.260 | 84,800 | +0.06(+2.73%) |
Nov 21, 2018 | 2.200 | 2.200 | 2.200 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 2.190 | 2.240 | 2.140 | 2.200 | 167,297 | +0.00(+0.00%) |
Nov 19, 2018 | 2.150 | 2.230 | 2.150 | 2.200 | 56,599 | +0.04(+1.85%) |
Nov 16, 2018 | 2.110 | 2.200 | 2.110 | 2.160 | 200,000 | +0.03(+1.17%) |
Nov 15, 2018 | 2.130 | 2.250 | 2.120 | 2.135 | 68,794 | -0.02(-0.70%) |
Nov 14, 2018 | 2.250 | 2.250 | 2.000 | 2.150 | 190,757 | -0.09(-4.02%) |
Nov 13, 2018 | 2.260 | 2.341 | 2.210 | 2.240 | 61,860 | -0.02(-0.88%) |
Nov 12, 2018 | 2.330 | 2.390 | 2.230 | 2.260 | 120,720 | -0.08(-3.42%) |
Nov 09, 2018 | 2.500 | 2.500 | 2.325 | 2.340 | 169,100 | -0.18(-7.14%) |
Nov 08, 2018 | 2.490 | 2.530 | 2.470 | 2.520 | 37,721 | -0.01(-0.40%) |
Nov 07, 2018 | 2.630 | 2.630 | 2.420 | 2.530 | 216,782 | -0.08(-3.07%) |
Nov 06, 2018 | 2.570 | 2.640 | 2.550 | 2.610 | 71,431 | +0.04(+1.56%) |
Nov 05, 2018 | 2.660 | 2.686 | 2.570 | 2.570 | 31,678 | -0.08(-3.02%) |
Nov 02, 2018 | 2.710 | 2.740 | 2.640 | 2.650 | 35,300 | -0.06(-2.21%) |