Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.500 | 2.530 | 2.490 | 2.510 | 195,787 | +0.02(+0.80%) |
Jan 30, 2019 | 2.440 | 2.500 | 2.440 | 2.490 | 207,162 | +0.02(+0.81%) |
Jan 29, 2019 | 2.530 | 2.530 | 2.460 | 2.470 | 168,761 | -0.02(-0.80%) |
Jan 28, 2019 | 2.550 | 2.550 | 2.480 | 2.490 | 204,323 | -0.07(-2.73%) |
Jan 25, 2019 | 2.470 | 2.570 | 2.460 | 2.560 | 230,900 | +0.06(+2.40%) |
Jan 24, 2019 | 2.580 | 2.590 | 2.470 | 2.500 | 265,609 | -0.08(-3.10%) |
Jan 23, 2019 | 2.600 | 2.600 | 2.560 | 2.580 | 434,294 | -0.02(-0.77%) |
Jan 22, 2019 | 2.540 | 2.600 | 2.520 | 2.600 | 490,219 | +0.06(+2.36%) |
Jan 18, 2019 | 2.510 | 2.550 | 2.490 | 2.540 | 545,800 | +0.03(+1.20%) |
Jan 17, 2019 | 2.490 | 2.530 | 2.480 | 2.510 | 312,406 | +0.02(+0.80%) |
Jan 16, 2019 | 2.430 | 2.500 | 2.430 | 2.490 | 335,484 | +0.06(+2.47%) |
Jan 15, 2019 | 2.450 | 2.490 | 2.430 | 2.430 | 443,982 | -0.02(-0.82%) |
Jan 14, 2019 | 2.420 | 2.450 | 2.410 | 2.450 | 305,057 | +0.02(+0.82%) |
Jan 11, 2019 | 2.390 | 2.430 | 2.370 | 2.430 | 270,000 | +0.04(+1.67%) |
Jan 10, 2019 | 2.380 | 2.390 | 2.350 | 2.390 | 257,767 | +0.01(+0.42%) |
Jan 09, 2019 | 2.300 | 2.390 | 2.280 | 2.380 | 639,505 | +0.08(+3.48%) |
Jan 08, 2019 | 2.280 | 2.300 | 2.280 | 2.300 | 288,765 | +0.01(+0.44%) |
Jan 07, 2019 | 2.230 | 2.300 | 2.230 | 2.290 | 518,883 | +0.06(+2.69%) |
Jan 04, 2019 | 2.190 | 2.240 | 2.160 | 2.230 | 385,900 | +0.06(+2.76%) |
Jan 03, 2019 | 2.160 | 2.190 | 2.150 | 2.170 | 479,489 | -0.01(-0.46%) |
Jan 02, 2019 | 2.150 | 2.180 | 2.140 | 2.180 | 270,721 | +0.01(+0.46%) |
Dec 31, 2018 | 2.150 | 2.170 | 2.140 | 2.170 | 292,900 | +0.02(+0.93%) |
Dec 28, 2018 | 2.150 | 2.170 | 2.140 | 2.150 | 327,300 | +0.00(+0.00%) |
Dec 27, 2018 | 2.120 | 2.160 | 2.100 | 2.150 | 510,298 | -0.01(-0.46%) |
Dec 26, 2018 | 2.100 | 2.160 | 2.100 | 2.160 | 591,957 | +0.06(+2.86%) |
Dec 24, 2018 | 2.070 | 2.140 | 2.070 | 2.100 | 578,900 | -0.01(-0.47%) |
Dec 21, 2018 | 2.130 | 2.180 | 2.110 | 2.110 | 1,302,800 | -0.03(-1.40%) |
Dec 20, 2018 | 2.130 | 2.160 | 2.129 | 2.140 | 607,414 | +0.01(+0.47%) |
Dec 19, 2018 | 2.120 | 2.160 | 2.120 | 2.130 | 519,902 | +0.00(+0.00%) |
Dec 18, 2018 | 2.140 | 2.160 | 2.130 | 2.130 | 561,202 | -0.03(-1.39%) |
Dec 17, 2018 | 2.150 | 2.170 | 2.150 | 2.160 | 497,691 | +0.01(+0.47%) |
Dec 14, 2018 | 2.150 | 2.175 | 2.150 | 2.150 | 323,000 | -0.02(-0.92%) |
Dec 13, 2018 | 2.140 | 2.180 | 2.130 | 2.170 | 691,351 | +0.01(+0.46%) |
Dec 12, 2018 | 2.140 | 2.170 | 2.140 | 2.160 | 344,369 | +0.00(+0.00%) |
Dec 11, 2018 | 2.150 | 2.160 | 2.140 | 2.160 | 289,760 | +0.00(+0.00%) |
Dec 10, 2018 | 2.150 | 2.190 | 2.140 | 2.160 | 305,545 | +0.00(+0.00%) |
Dec 07, 2018 | 2.160 | 2.190 | 2.150 | 2.160 | 217,800 | +0.00(+0.00%) |
Dec 06, 2018 | 2.150 | 2.170 | 2.140 | 2.160 | 407,984 | +0.01(+0.47%) |
Dec 04, 2018 | 2.200 | 2.215 | 2.150 | 2.150 | 394,900 | -0.05(-2.27%) |
Dec 03, 2018 | 2.180 | 2.200 | 2.150 | 2.200 | 386,694 | +0.01(+0.46%) |
Nov 30, 2018 | 2.150 | 2.200 | 2.150 | 2.190 | 236,100 | +0.03(+1.39%) |
Nov 29, 2018 | 2.160 | 2.170 | 2.150 | 2.160 | 448,055 | -0.02(-0.92%) |
Nov 28, 2018 | 2.150 | 2.180 | 2.150 | 2.180 | 264,106 | +0.02(+0.93%) |
Nov 27, 2018 | 2.150 | 2.160 | 2.150 | 2.160 | 299,734 | +0.01(+0.47%) |
Nov 26, 2018 | 2.140 | 2.180 | 2.140 | 2.150 | 395,382 | -0.01(-0.46%) |
Nov 23, 2018 | 2.130 | 2.160 | 2.130 | 2.160 | 120,300 | +0.00(+0.00%) |
Nov 21, 2018 | 2.160 | 2.160 | 2.160 | 0 | +0.01(+0.47%) | |
Nov 20, 2018 | 2.190 | 2.200 | 2.150 | 2.150 | 371,024 | -0.05(-2.27%) |
Nov 19, 2018 | 2.200 | 2.200 | 2.186 | 2.200 | 244,259 | +0.00(+0.00%) |
Nov 16, 2018 | 2.140 | 2.200 | 2.140 | 2.200 | 593,400 | +0.05(+2.33%) |
Nov 15, 2018 | 2.150 | 2.160 | 2.130 | 2.150 | 382,968 | -0.01(-0.46%) |
Nov 14, 2018 | 2.160 | 2.160 | 2.130 | 2.160 | 865,259 | +0.01(+0.47%) |
Nov 13, 2018 | 2.150 | 2.160 | 2.140 | 2.150 | 380,289 | +0.01(+0.47%) |
Nov 12, 2018 | 2.150 | 2.170 | 2.140 | 2.140 | 376,477 | +0.00(+0.00%) |
Nov 09, 2018 | 2.120 | 2.160 | 2.110 | 2.140 | 1,190,700 | -0.02(-0.93%) |
Nov 08, 2018 | 2.150 | 2.180 | 2.145 | 2.160 | 337,013 | +0.00(+0.00%) |
Nov 07, 2018 | 2.160 | 2.180 | 2.150 | 2.160 | 198,282 | +0.00(+0.00%) |
Nov 06, 2018 | 2.160 | 2.170 | 2.150 | 2.160 | 175,390 | -0.01(-0.46%) |
Nov 05, 2018 | 2.160 | 2.170 | 2.140 | 2.170 | 342,912 | +0.02(+0.93%) |
Nov 02, 2018 | 2.160 | 2.220 | 2.150 | 2.150 | 204,100 | -0.05(-2.27%) |