Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.370 | 2.380 | 2.351 | 2.360 | 7,131 | +0.02(+0.85%) |
Jan 30, 2019 | 2.350 | 2.350 | 2.290 | 2.340 | 22,943 | +0.04(+1.85%) |
Jan 29, 2019 | 2.319 | 2.319 | 2.280 | 2.298 | 8,437 | +0.03(+1.22%) |
Jan 28, 2019 | 2.259 | 2.289 | 2.247 | 2.270 | 3,716 | +0.03(+1.34%) |
Jan 25, 2019 | 2.300 | 2.300 | 2.240 | 2.240 | 1,200 | -0.01(-0.32%) |
Jan 24, 2019 | 2.460 | 2.460 | 2.190 | 2.247 | 15,283 | -0.22(-9.02%) |
Jan 23, 2019 | 2.470 | 2.470 | 2.470 | 2.470 | 183 | +0.04(+1.65%) |
Jan 22, 2019 | 2.451 | 2.451 | 2.430 | 2.430 | 494 | +0.00(+0.00%) |
Jan 18, 2019 | 2.450 | 2.450 | 2.430 | 2.430 | 700 | +0.00(+0.00%) |
Jan 17, 2019 | 2.480 | 2.480 | 2.430 | 2.430 | 1,733 | -0.05(-2.02%) |
Jan 16, 2019 | 2.455 | 2.480 | 2.455 | 2.480 | 505 | +0.02(+0.81%) |
Jan 15, 2019 | 2.470 | 2.470 | 2.450 | 2.460 | 1,044 | +0.04(+1.61%) |
Jan 14, 2019 | 2.430 | 2.430 | 2.421 | 2.421 | 979 | +0.01(+0.25%) |
Jan 11, 2019 | 2.421 | 2.430 | 2.414 | 2.415 | 600 | +0.09(+3.71%) |
Jan 10, 2019 | 2.339 | 2.339 | 2.329 | 2.329 | 646 | +0.04(+1.90%) |
Jan 09, 2019 | 2.239 | 2.285 | 2.239 | 2.285 | 1,752 | +0.04(+1.56%) |
Jan 08, 2019 | 2.210 | 2.250 | 2.210 | 2.250 | 730 | +0.00(+0.00%) |
Jan 07, 2019 | 2.250 | 2.250 | 2.250 | 2.250 | 45 | +0.00(+0.00%) |
Jan 04, 2019 | 2.200 | 2.250 | 2.200 | 2.250 | 800 | +0.00(+0.20%) |
Jan 03, 2019 | 2.246 | 2.246 | 2.246 | 2.246 | 307 | -0.00(-0.20%) |
Jan 02, 2019 | 2.240 | 2.250 | 2.240 | 2.250 | 517 | +0.05(+2.27%) |
Dec 31, 2018 | 2.150 | 2.220 | 2.150 | 2.200 | 5,900 | +0.03(+1.38%) |
Dec 28, 2018 | 2.020 | 2.190 | 2.020 | 2.170 | 13,800 | -0.02(-0.91%) |
Dec 27, 2018 | 2.200 | 2.200 | 2.150 | 2.190 | 3,731 | -0.06(-2.67%) |
Dec 26, 2018 | 2.240 | 2.250 | 2.200 | 2.250 | 1,211 | +0.01(+0.45%) |
Dec 24, 2018 | 2.240 | 2.240 | 2.240 | 2.240 | 400 | +0.00(+0.00%) |
Dec 21, 2018 | 2.250 | 2.250 | 2.240 | 2.240 | 1,700 | -0.01(-0.44%) |
Dec 20, 2018 | 2.250 | 2.260 | 2.240 | 2.250 | 861 | +0.05(+2.27%) |
Dec 19, 2018 | 2.249 | 2.250 | 2.200 | 2.200 | 3,589 | +0.00(+0.00%) |
Dec 18, 2018 | 2.150 | 2.200 | 2.150 | 2.200 | 1,207 | +0.10(+4.76%) |
Dec 17, 2018 | 2.110 | 2.110 | 2.100 | 2.100 | 860 | +0.04(+1.94%) |
Dec 14, 2018 | 2.060 | 2.060 | 1.930 | 2.060 | 21,400 | +0.00(+0.00%) |
Dec 13, 2018 | 2.100 | 2.100 | 1.950 | 2.060 | 25,785 | -0.07(-3.49%) |
Dec 12, 2018 | 2.100 | 2.165 | 2.080 | 2.135 | 13,786 | +0.03(+1.64%) |
Dec 11, 2018 | 2.120 | 2.140 | 1.995 | 2.100 | 22,685 | -0.10(-4.55%) |
Dec 10, 2018 | 2.250 | 2.255 | 2.100 | 2.200 | 13,994 | -0.08(-3.51%) |
Dec 07, 2018 | 2.320 | 2.330 | 2.280 | 2.280 | 5,500 | -0.05(-2.15%) |
Dec 06, 2018 | 2.380 | 2.380 | 2.330 | 2.330 | 607 | +0.00(+0.00%) |
Dec 04, 2018 | 2.330 | 2.330 | 2.330 | 2.330 | 100 | +0.00(+0.00%) |
Dec 03, 2018 | 2.420 | 2.420 | 2.318 | 2.330 | 2,815 | -0.02(-0.85%) |
Nov 30, 2018 | 2.540 | 2.540 | 2.350 | 2.350 | 6,600 | -0.00(-0.21%) |
Nov 29, 2018 | 2.370 | 2.460 | 2.310 | 2.355 | 10,215 | -0.06(-2.28%) |
Nov 28, 2018 | 2.380 | 2.410 | 2.350 | 2.410 | 2,968 | +0.03(+1.26%) |
Nov 27, 2018 | 2.380 | 2.380 | 2.380 | 2.380 | 442 | +0.04(+1.63%) |
Nov 26, 2018 | 2.300 | 2.342 | 2.300 | 2.342 | 663 | +0.04(+1.82%) |
Nov 23, 2018 | 2.300 | 2.300 | 2.300 | 2.300 | 100 | -0.00(-0.02%) |
Nov 21, 2018 | 2.300 | 2.300 | 2.300 | 0 | -0.08(-3.34%) | |
Nov 20, 2018 | 2.381 | 2.382 | 2.350 | 2.380 | 6,367 | +0.01(+0.42%) |
Nov 19, 2018 | 2.400 | 2.400 | 2.370 | 2.370 | 1,242 | -0.08(-3.27%) |
Nov 16, 2018 | 2.450 | 2.490 | 2.450 | 2.450 | 800 | -0.04(-1.57%) |
Nov 15, 2018 | 2.489 | 2.489 | 2.489 | 2.489 | 53 | +0.00(+0.00%) |
Nov 14, 2018 | 2.450 | 2.495 | 2.450 | 2.489 | 751 | +0.04(+1.59%) |
Nov 13, 2018 | 2.580 | 2.580 | 2.400 | 2.450 | 8,900 | -0.10(-3.92%) |
Nov 12, 2018 | 2.550 | 2.599 | 2.550 | 2.550 | 980 | +0.04(+1.59%) |
Nov 09, 2018 | 2.700 | 2.700 | 2.510 | 2.510 | 4,000 | -0.24(-8.73%) |
Nov 08, 2018 | 2.710 | 2.750 | 2.700 | 2.750 | 2,073 | +0.05(+1.85%) |
Nov 07, 2018 | 2.724 | 2.724 | 2.700 | 2.700 | 3,259 | -0.01(-0.25%) |
Nov 06, 2018 | 2.707 | 2.707 | 2.707 | 2.707 | 268 | +0.05(+1.77%) |
Nov 05, 2018 | 2.750 | 2.750 | 2.660 | 2.660 | 763 | -0.04(-1.48%) |
Nov 02, 2018 | 2.710 | 2.770 | 2.700 | 2.700 | 1,000 | -0.04(-1.46%) |