Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.630 | 2.840 | 2.620 | 2.840 | 1,559,515 | +0.24(+9.23%) |
Jan 30, 2019 | 2.500 | 2.630 | 2.480 | 2.600 | 1,707,158 | +0.21(+8.79%) |
Jan 29, 2019 | 2.440 | 2.460 | 2.390 | 2.390 | 545,526 | -0.03(-1.24%) |
Jan 28, 2019 | 2.400 | 2.440 | 2.370 | 2.420 | 271,950 | -0.01(-0.41%) |
Jan 25, 2019 | 2.340 | 2.440 | 2.330 | 2.430 | 775,660 | +0.12(+5.19%) |
Jan 24, 2019 | 2.260 | 2.330 | 2.240 | 2.310 | 301,758 | +0.05(+2.21%) |
Jan 23, 2019 | 2.310 | 2.330 | 2.240 | 2.260 | 483,785 | -0.05(-2.16%) |
Jan 22, 2019 | 2.350 | 2.410 | 2.290 | 2.310 | 602,472 | -0.06(-2.53%) |
Jan 21, 2019 | 2.320 | 2.390 | 2.250 | 2.370 | 276,278 | +0.03(+1.28%) |
Jan 18, 2019 | 2.380 | 2.420 | 2.330 | 2.340 | 613,116 | -0.03(-1.27%) |
Jan 17, 2019 | 2.460 | 2.480 | 2.360 | 2.370 | 690,867 | -0.11(-4.44%) |
Jan 16, 2019 | 2.470 | 2.500 | 2.460 | 2.480 | 487,621 | +0.03(+1.22%) |
Jan 15, 2019 | 2.470 | 2.520 | 2.430 | 2.450 | 427,943 | -0.01(-0.41%) |
Jan 14, 2019 | 2.520 | 2.550 | 2.460 | 2.460 | 405,634 | -0.07(-2.77%) |
Jan 11, 2019 | 2.540 | 2.540 | 2.480 | 2.530 | 282,716 | -0.02(-0.78%) |
Jan 10, 2019 | 2.520 | 2.590 | 2.500 | 2.550 | 700,029 | +0.01(+0.39%) |
Jan 09, 2019 | 2.400 | 2.560 | 2.400 | 2.540 | 1,300,887 | +0.13(+5.39%) |
Jan 08, 2019 | 2.340 | 2.530 | 2.340 | 2.410 | 696,849 | -0.10(-3.98%) |
Jan 07, 2019 | 2.530 | 2.570 | 2.510 | 2.510 | 275,074 | -0.02(-0.79%) |
Jan 04, 2019 | 2.390 | 2.560 | 2.380 | 2.530 | 726,997 | +0.15(+6.30%) |
Jan 03, 2019 | 2.310 | 2.390 | 2.270 | 2.380 | 1,128,038 | +0.05(+2.15%) |
Jan 02, 2019 | 2.310 | 2.400 | 2.260 | 2.330 | 622,157 | -0.04(-1.69%) |
Dec 31, 2018 | 2.370 | 2.370 | 2.370 | 0 | +0.11(+4.87%) | |
Dec 28, 2018 | 2.280 | 2.330 | 2.250 | 2.260 | 454,366 | +0.00(+0.00%) |
Dec 27, 2018 | 2.140 | 2.260 | 2.140 | 2.260 | 792,851 | +0.13(+6.10%) |
Dec 24, 2018 | 2.130 | 2.130 | 2.130 | 0 | +0.09(+4.41%) | |
Dec 21, 2018 | 2.180 | 2.190 | 2.040 | 2.040 | 1,340,881 | -0.13(-5.99%) |
Dec 20, 2018 | 2.260 | 2.280 | 2.170 | 2.170 | 548,447 | -0.06(-2.69%) |
Dec 19, 2018 | 2.390 | 2.440 | 2.230 | 2.230 | 752,619 | -0.13(-5.51%) |
Dec 18, 2018 | 2.330 | 2.410 | 2.320 | 2.360 | 988,214 | +0.06(+2.61%) |
Dec 17, 2018 | 2.370 | 2.370 | 2.300 | 2.300 | 1,187,276 | -0.08(-3.36%) |
Dec 14, 2018 | 2.450 | 2.460 | 2.350 | 2.380 | 850,753 | -0.10(-4.03%) |
Dec 13, 2018 | 2.510 | 2.520 | 2.450 | 2.480 | 439,536 | -0.03(-1.20%) |
Dec 12, 2018 | 2.550 | 2.560 | 2.490 | 2.510 | 892,258 | +0.01(+0.40%) |
Dec 11, 2018 | 2.600 | 2.670 | 2.480 | 2.500 | 1,135,295 | -0.09(-3.47%) |
Dec 10, 2018 | 2.580 | 2.610 | 2.540 | 2.590 | 470,978 | +0.00(+0.00%) |
Dec 07, 2018 | 2.590 | 2.650 | 2.550 | 2.590 | 598,078 | +0.02(+0.78%) |
Dec 06, 2018 | 2.610 | 2.660 | 2.510 | 2.570 | 1,005,132 | -0.12(-4.46%) |
Dec 05, 2018 | 2.700 | 2.760 | 2.630 | 2.690 | 405,086 | +0.01(+0.37%) |
Dec 04, 2018 | 2.820 | 2.820 | 2.630 | 2.680 | 957,765 | -0.18(-6.29%) |
Dec 03, 2018 | 2.670 | 2.860 | 2.660 | 2.860 | 1,298,543 | +0.21(+7.92%) |
Nov 30, 2018 | 2.510 | 2.650 | 2.490 | 2.650 | 738,497 | +0.14(+5.58%) |
Nov 29, 2018 | 2.540 | 2.590 | 2.480 | 2.510 | 711,428 | -0.09(-3.46%) |
Nov 28, 2018 | 2.460 | 2.600 | 2.440 | 2.600 | 892,108 | +0.13(+5.26%) |
Nov 27, 2018 | 2.490 | 2.530 | 2.460 | 2.470 | 544,770 | -0.03(-1.20%) |
Nov 26, 2018 | 2.510 | 2.600 | 2.500 | 2.500 | 498,006 | -0.04(-1.57%) |
Nov 23, 2018 | 2.620 | 2.640 | 2.530 | 2.540 | 386,628 | -0.09(-3.42%) |
Nov 22, 2018 | 2.620 | 2.650 | 2.570 | 2.630 | 255,301 | +0.02(+0.77%) |
Nov 21, 2018 | 2.580 | 2.660 | 2.560 | 2.610 | 628,624 | +0.05(+1.95%) |
Nov 20, 2018 | 2.580 | 2.620 | 2.500 | 2.560 | 412,746 | -0.05(-1.92%) |
Nov 19, 2018 | 2.630 | 2.670 | 2.570 | 2.610 | 673,100 | +0.00(+0.00%) |
Nov 16, 2018 | 2.530 | 2.640 | 2.510 | 2.610 | 518,888 | +0.05(+1.95%) |
Nov 15, 2018 | 2.640 | 2.730 | 2.550 | 2.560 | 1,026,147 | -0.06(-2.29%) |
Nov 14, 2018 | 2.510 | 2.630 | 2.490 | 2.620 | 1,153,345 | +0.14(+5.65%) |
Nov 13, 2018 | 2.460 | 2.570 | 2.450 | 2.480 | 462,688 | +0.04(+1.64%) |
Nov 12, 2018 | 2.550 | 2.570 | 2.430 | 2.440 | 309,037 | -0.10(-3.94%) |
Nov 09, 2018 | 2.520 | 2.550 | 2.440 | 2.540 | 677,993 | -0.03(-1.17%) |
Nov 08, 2018 | 2.750 | 2.750 | 2.570 | 2.570 | 485,323 | -0.10(-3.75%) |
Nov 07, 2018 | 2.660 | 2.710 | 2.650 | 2.670 | 472,666 | +0.03(+1.14%) |
Nov 06, 2018 | 2.680 | 2.730 | 2.610 | 2.640 | 494,250 | -0.05(-1.86%) |
Nov 05, 2018 | 2.710 | 2.760 | 2.670 | 2.690 | 557,517 | -0.04(-1.47%) |
Nov 02, 2018 | 2.700 | 2.860 | 2.640 | 2.730 | 1,353,538 | +0.06(+2.25%) |