Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.290 | 2.333 | 2.189 | 2.189 | 2,387 | -0.04(-1.64%) |
Jan 30, 2019 | 2.132 | 2.225 | 2.132 | 2.225 | 5,750 | +0.08(+3.62%) |
Jan 29, 2019 | 2.131 | 2.260 | 1.972 | 2.147 | 17,795 | -0.19(-8.02%) |
Jan 28, 2019 | 2.438 | 2.438 | 2.334 | 2.334 | 2,750 | -0.13(-5.11%) |
Jan 25, 2019 | 2.502 | 2.502 | 2.434 | 2.460 | 2,000 | +0.07(+3.03%) |
Jan 24, 2019 | 2.430 | 2.430 | 2.380 | 2.388 | 466 | -0.04(-1.74%) |
Jan 23, 2019 | 2.435 | 2.435 | 2.375 | 2.430 | 7,180 | -0.02(-0.98%) |
Jan 22, 2019 | 2.464 | 2.464 | 2.450 | 2.454 | 925 | -0.05(-2.00%) |
Jan 18, 2019 | 2.460 | 2.600 | 2.460 | 2.504 | 1,100 | -0.03(-1.13%) |
Jan 17, 2019 | 2.586 | 2.594 | 2.505 | 2.533 | 3,213 | -0.01(-0.28%) |
Jan 16, 2019 | 2.600 | 2.600 | 2.450 | 2.540 | 1,620 | -0.01(-0.39%) |
Jan 15, 2019 | 2.540 | 2.550 | 2.536 | 2.550 | 1,157 | +0.01(+0.58%) |
Jan 14, 2019 | 2.509 | 2.535 | 2.484 | 2.535 | 6,992 | +0.04(+1.44%) |
Jan 11, 2019 | 2.500 | 2.500 | 2.492 | 2.499 | 1,400 | -0.02(-0.83%) |
Jan 10, 2019 | 2.528 | 2.528 | 2.390 | 2.520 | 1,100 | +0.00(+0.00%) |
Jan 09, 2019 | 2.405 | 2.550 | 2.345 | 2.520 | 6,600 | +0.07(+2.86%) |
Jan 08, 2019 | 2.370 | 2.450 | 2.263 | 2.450 | 3,100 | -0.07(-2.92%) |
Jan 07, 2019 | 2.480 | 2.700 | 2.480 | 2.524 | 14,505 | +0.26(+11.28%) |
Jan 04, 2019 | 2.180 | 2.500 | 2.180 | 2.268 | 4,900 | +0.10(+4.52%) |
Jan 03, 2019 | 2.180 | 2.180 | 2.170 | 2.170 | 1,600 | +0.01(+0.62%) |
Jan 02, 2019 | 2.152 | 2.160 | 2.100 | 2.157 | 2,324 | +0.14(+7.14%) |
Dec 31, 2018 | 2.061 | 2.061 | 2.010 | 2.013 | 1,300 | +0.01(+0.65%) |
Dec 28, 2018 | 1.980 | 2.000 | 1.968 | 2.000 | 3,000 | +0.02(+1.01%) |
Dec 27, 2018 | 2.032 | 2.032 | 1.980 | 1.980 | 9,503 | +0.02(+1.02%) |
Dec 26, 2018 | 1.950 | 1.980 | 1.950 | 1.960 | 1,500 | -0.02(-1.00%) |
Dec 24, 2018 | 1.980 | 1.980 | 1.980 | 75 | +0.00(+0.00%) | |
Dec 21, 2018 | 1.982 | 2.061 | 1.976 | 1.980 | 6,600 | -0.07(-3.42%) |
Dec 20, 2018 | 2.000 | 2.059 | 1.988 | 2.050 | 2,900 | +0.04(+2.19%) |
Dec 19, 2018 | 2.070 | 2.168 | 2.006 | 2.006 | 2,028 | -0.06(-3.09%) |
Dec 18, 2018 | 2.010 | 2.149 | 1.950 | 2.070 | 3,450 | +0.07(+3.49%) |
Dec 17, 2018 | 1.974 | 2.050 | 1.974 | 2.000 | 3,900 | +0.00(+0.01%) |
Dec 14, 2018 | 2.000 | 2.000 | 2.000 | 2.000 | 500 | -0.01(-0.56%) |
Dec 13, 2018 | 2.011 | 2.011 | 2.011 | 2.011 | 200 | +0.02(+0.76%) |
Dec 12, 2018 | 1.964 | 1.996 | 1.964 | 1.996 | 925 | +0.04(+2.06%) |
Dec 11, 2018 | 2.014 | 2.014 | 1.956 | 1.956 | 1,772 | -0.07(-3.46%) |
Dec 10, 2018 | 1.987 | 2.026 | 1.987 | 2.026 | 1,872 | +0.02(+1.01%) |
Dec 07, 2018 | 1.992 | 2.006 | 1.992 | 2.006 | 300 | +0.04(+1.81%) |
Dec 06, 2018 | 1.970 | 1.970 | 1.970 | 1.970 | 369 | +0.02(+1.02%) |
Dec 04, 2018 | 2.000 | 2.000 | 1.950 | 1.950 | 1,000 | -0.05(-2.50%) |
Dec 03, 2018 | 2.000 | 2.090 | 1.987 | 2.000 | 9,950 | +0.04(+1.97%) |
Nov 30, 2018 | 1.920 | 2.070 | 1.920 | 1.961 | 4,500 | +0.12(+6.42%) |
Nov 29, 2018 | 1.820 | 1.950 | 1.800 | 1.843 | 7,306 | +0.15(+8.98%) |
Nov 28, 2018 | 1.650 | 1.800 | 1.650 | 1.691 | 8,901 | +0.00(+0.06%) |
Nov 27, 2018 | 1.762 | 1.801 | 1.680 | 1.690 | 6,250 | -0.05(-3.04%) |
Nov 26, 2018 | 1.660 | 1.811 | 1.660 | 1.743 | 1,140 | -0.07(-3.70%) |
Nov 23, 2018 | 1.810 | 1.810 | 1.800 | 1.810 | 800 | +0.08(+4.80%) |
Nov 20, 2018 | 1.727 | 1.727 | 1.727 | 0 | -0.08(-4.58%) | |
Nov 19, 2018 | 1.740 | 1.816 | 1.660 | 1.810 | 2,080 | -0.03(-1.63%) |
Nov 16, 2018 | 1.746 | 1.840 | 1.740 | 1.840 | 3,800 | +0.10(+5.75%) |
Nov 15, 2018 | 1.735 | 1.740 | 1.735 | 1.740 | 510 | +0.08(+4.54%) |
Nov 14, 2018 | 1.848 | 1.848 | 1.650 | 1.665 | 4,005 | -0.22(-11.46%) |
Nov 13, 2018 | 1.674 | 1.883 | 1.670 | 1.880 | 4,100 | +0.12(+6.82%) |
Nov 12, 2018 | 1.756 | 1.807 | 1.756 | 1.760 | 1,025 | +0.01(+0.67%) |
Nov 09, 2018 | 1.748 | 1.748 | 1.748 | 1.748 | 300 | +0.03(+1.69%) |
Nov 08, 2018 | 1.845 | 1.845 | 1.719 | 1.719 | 707 | -0.02(-1.31%) |
Nov 07, 2018 | 1.792 | 1.836 | 1.742 | 1.742 | 3,659 | -0.19(-9.74%) |
Nov 06, 2018 | 1.930 | 1.930 | 1.930 | 1.930 | 2,600 | -0.01(-0.52%) |
Nov 05, 2018 | 1.900 | 1.947 | 1.889 | 1.940 | 3,010 | +0.13(+7.11%) |
Nov 02, 2018 | 1.869 | 1.925 | 1.750 | 1.811 | 17,300 | +0.10(+5.58%) |