Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.339 | 2.394 | 2.339 | 2.373 | 17,789 | +0.01(+0.36%) |
Jan 30, 2019 | 2.330 | 2.379 | 2.330 | 2.365 | 59,890 | +0.05(+2.00%) |
Jan 29, 2019 | 2.335 | 2.335 | 2.317 | 2.318 | 16,370 | +0.03(+1.46%) |
Jan 28, 2019 | 2.310 | 2.310 | 2.280 | 2.285 | 18,239 | -0.03(-1.26%) |
Jan 25, 2019 | 2.327 | 2.327 | 2.306 | 2.314 | 24,865 | +0.00(+0.18%) |
Jan 24, 2019 | 2.310 | 2.319 | 2.310 | 2.310 | 17,557 | -0.01(-0.36%) |
Jan 23, 2019 | 2.310 | 2.318 | 2.278 | 2.318 | 15,899 | +0.02(+0.73%) |
Jan 22, 2019 | 2.314 | 2.339 | 2.238 | 2.301 | 24,488 | -0.05(-1.98%) |
Jan 18, 2019 | 2.297 | 2.348 | 2.297 | 2.348 | 22,497 | +0.05(+2.21%) |
Jan 17, 2019 | 2.280 | 2.297 | 2.280 | 2.297 | 6,512 | +0.03(+1.30%) |
Jan 16, 2019 | 2.268 | 2.293 | 2.268 | 2.268 | 11,883 | +0.01(+0.28%) |
Jan 15, 2019 | 2.242 | 2.261 | 2.225 | 2.261 | 20,231 | +0.02(+0.71%) |
Jan 14, 2019 | 2.234 | 2.255 | 2.234 | 2.245 | 4,362 | -0.01(-0.27%) |
Jan 11, 2019 | 2.198 | 2.252 | 2.198 | 2.252 | 24,155 | -0.01(-0.34%) |
Jan 10, 2019 | 2.259 | 2.259 | 2.164 | 2.259 | 16,681 | +0.00(+0.19%) |
Jan 09, 2019 | 2.192 | 2.255 | 2.192 | 2.255 | 7,123 | +0.05(+2.30%) |
Jan 08, 2019 | 2.221 | 2.221 | 2.196 | 2.204 | 17,365 | +0.03(+1.36%) |
Jan 07, 2019 | 2.166 | 2.230 | 2.158 | 2.175 | 68,991 | +0.01(+0.39%) |
Jan 04, 2019 | 2.128 | 2.173 | 2.124 | 2.166 | 80,043 | +0.14(+6.87%) |
Jan 03, 2019 | 2.124 | 2.129 | 2.027 | 2.027 | 44,734 | -0.11(-5.14%) |
Jan 02, 2019 | 2.056 | 2.137 | 2.052 | 2.137 | 50,768 | +0.07(+3.27%) |
Dec 31, 2018 | 2.073 | 2.249 | 2.069 | 2.069 | 194,187 | +0.00(+0.00%) |
Dec 28, 2018 | 2.090 | 2.196 | 2.048 | 2.069 | 44,994 | -0.02(-1.01%) |
Dec 27, 2018 | 2.082 | 2.090 | 2.032 | 2.090 | 95,033 | +0.00(+0.00%) |
Dec 26, 2018 | 2.027 | 2.090 | 2.027 | 2.090 | 113,585 | +0.06(+3.12%) |
Dec 24, 2018 | 2.027 | 2.031 | 2.023 | 2.027 | 14,445 | -0.01(-0.41%) |
Dec 21, 2018 | 2.073 | 2.107 | 2.023 | 2.035 | 85,726 | -0.05(-2.23%) |
Dec 20, 2018 | 2.111 | 2.225 | 2.082 | 2.082 | 43,313 | -0.05(-2.53%) |
Dec 19, 2018 | 2.196 | 2.196 | 2.083 | 2.136 | 112,048 | -0.03(-1.41%) |
Dec 18, 2018 | 2.175 | 2.217 | 2.141 | 2.166 | 42,221 | -0.05(-2.47%) |
Dec 17, 2018 | 2.230 | 2.255 | 2.158 | 2.221 | 81,854 | -0.00(-0.19%) |
Dec 14, 2018 | 2.213 | 2.276 | 2.213 | 2.225 | 11,130 | -0.03(-1.50%) |
Dec 13, 2018 | 2.284 | 2.284 | 2.162 | 2.259 | 8,970 | -0.02(-0.74%) |
Dec 12, 2018 | 2.246 | 2.287 | 2.246 | 2.276 | 17,708 | +0.00(+0.19%) |
Dec 11, 2018 | 2.268 | 2.272 | 2.238 | 2.272 | 29,286 | +0.00(+0.00%) |
Dec 10, 2018 | 2.280 | 2.307 | 2.138 | 2.272 | 25,223 | -0.02(-0.92%) |
Dec 07, 2018 | 2.344 | 2.344 | 2.251 | 2.293 | 34,574 | -0.01(-0.55%) |
Dec 06, 2018 | 2.314 | 2.344 | 2.145 | 2.306 | 63,333 | -0.01(-0.46%) |
Dec 04, 2018 | 2.396 | 2.396 | 2.288 | 2.316 | 38,997 | -0.14(-5.85%) |
Dec 03, 2018 | 2.380 | 2.460 | 2.352 | 2.460 | 92,573 | +0.12(+5.13%) |
Nov 30, 2018 | 2.328 | 2.340 | 2.304 | 2.340 | 5,999 | +0.01(+0.26%) |
Nov 29, 2018 | 2.328 | 2.340 | 2.324 | 2.334 | 17,326 | +0.01(+0.25%) |
Nov 28, 2018 | 2.300 | 2.336 | 2.288 | 2.328 | 24,773 | +0.04(+1.58%) |
Nov 27, 2018 | 2.250 | 2.292 | 2.250 | 2.292 | 1,584 | -0.01(-0.52%) |
Nov 26, 2018 | 2.300 | 2.304 | 2.288 | 2.304 | 18,808 | +0.01(+0.52%) |
Nov 23, 2018 | 2.272 | 2.296 | 2.272 | 2.292 | 9,249 | +0.02(+0.88%) |
Nov 21, 2018 | 2.272 | 2.272 | 2.272 | 0 | +0.04(+1.61%) | |
Nov 20, 2018 | 2.236 | 2.256 | 2.216 | 2.236 | 12,661 | -0.05(-2.27%) |
Nov 19, 2018 | 2.292 | 2.312 | 2.280 | 2.288 | 27,483 | -0.03(-1.21%) |
Nov 16, 2018 | 2.288 | 2.320 | 2.268 | 2.316 | 72,244 | +0.03(+1.22%) |
Nov 15, 2018 | 2.284 | 2.304 | 2.268 | 2.288 | 43,821 | +0.00(+0.18%) |
Nov 14, 2018 | 2.280 | 2.293 | 2.252 | 2.284 | 76,974 | +0.03(+1.24%) |
Nov 13, 2018 | 2.300 | 2.348 | 2.256 | 2.256 | 42,924 | -0.11(-4.78%) |
Nov 12, 2018 | 2.352 | 2.369 | 2.304 | 2.369 | 3,304 | -0.00(-0.11%) |
Nov 09, 2018 | 2.356 | 2.372 | 2.324 | 2.372 | 26,248 | +0.02(+0.85%) |
Nov 08, 2018 | 2.360 | 2.372 | 2.350 | 2.352 | 57,248 | -0.04(-1.67%) |
Nov 07, 2018 | 2.316 | 2.524 | 2.280 | 2.392 | 90,826 | +0.07(+3.10%) |
Nov 06, 2018 | 2.320 | 2.340 | 2.320 | 2.320 | 8,821 | +0.01(+0.52%) |
Nov 05, 2018 | 2.312 | 2.332 | 2.208 | 2.308 | 54,928 | +0.00(+0.17%) |
Nov 02, 2018 | 2.308 | 2.352 | 2.286 | 2.304 | 53,246 | -0.02(-0.98%) |