Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 2.370 | 2.388 | 2.279 | 2.300 | 40,672 | -0.05(-2.13%) |
Jan 30, 2019 | 2.250 | 2.370 | 2.121 | 2.350 | 40,142 | +0.08(+3.52%) |
Jan 29, 2019 | 2.290 | 2.329 | 2.270 | 2.270 | 13,031 | +0.00(+0.00%) |
Jan 28, 2019 | 2.340 | 2.410 | 2.270 | 2.270 | 5,979 | -0.12(-5.02%) |
Jan 25, 2019 | 2.480 | 2.480 | 2.270 | 2.390 | 38,700 | -0.06(-2.45%) |
Jan 24, 2019 | 2.480 | 2.480 | 2.450 | 2.450 | 983 | -0.04(-1.61%) |
Jan 23, 2019 | 2.480 | 2.490 | 2.435 | 2.490 | 3,280 | +0.07(+2.89%) |
Jan 22, 2019 | 2.500 | 2.560 | 2.380 | 2.420 | 198,621 | -0.07(-2.81%) |
Jan 18, 2019 | 2.340 | 2.500 | 2.330 | 2.490 | 10,100 | +0.13(+5.51%) |
Jan 17, 2019 | 2.320 | 2.490 | 2.309 | 2.360 | 27,437 | +0.05(+2.16%) |
Jan 16, 2019 | 2.300 | 2.320 | 2.290 | 2.310 | 12,453 | +0.03(+1.32%) |
Jan 15, 2019 | 2.250 | 2.310 | 2.250 | 2.280 | 16,243 | +0.03(+1.33%) |
Jan 14, 2019 | 2.350 | 2.350 | 2.250 | 2.250 | 21,721 | -0.10(-4.26%) |
Jan 11, 2019 | 2.340 | 2.350 | 2.320 | 2.350 | 7,700 | +0.04(+1.73%) |
Jan 10, 2019 | 2.310 | 2.340 | 2.270 | 2.310 | 16,511 | +0.00(+0.22%) |
Jan 09, 2019 | 2.284 | 2.350 | 2.231 | 2.305 | 16,625 | +0.03(+1.10%) |
Jan 08, 2019 | 2.300 | 2.320 | 2.215 | 2.280 | 26,297 | +0.01(+0.44%) |
Jan 07, 2019 | 2.250 | 2.275 | 2.150 | 2.270 | 32,035 | +0.07(+3.18%) |
Jan 04, 2019 | 2.140 | 2.240 | 2.130 | 2.200 | 24,100 | +0.12(+5.77%) |
Jan 03, 2019 | 2.170 | 2.250 | 2.077 | 2.080 | 15,951 | -0.12(-5.45%) |
Jan 02, 2019 | 2.010 | 2.200 | 2.010 | 2.200 | 13,341 | +0.18(+8.91%) |
Dec 31, 2018 | 2.100 | 2.225 | 1.960 | 2.020 | 86,600 | -0.09(-4.27%) |
Dec 28, 2018 | 2.157 | 2.220 | 2.085 | 2.110 | 20,100 | +0.02(+0.96%) |
Dec 27, 2018 | 2.090 | 2.180 | 2.050 | 2.090 | 78,108 | -0.01(-0.48%) |
Dec 26, 2018 | 2.190 | 2.220 | 2.050 | 2.100 | 58,773 | -0.04(-1.87%) |
Dec 24, 2018 | 2.050 | 2.160 | 2.050 | 2.140 | 9,300 | +0.10(+4.90%) |
Dec 21, 2018 | 2.050 | 2.270 | 1.970 | 2.040 | 65,100 | -0.01(-0.49%) |
Dec 20, 2018 | 2.100 | 2.195 | 2.030 | 2.050 | 34,046 | -0.05(-2.38%) |
Dec 19, 2018 | 2.110 | 2.160 | 2.100 | 2.100 | 33,059 | +0.00(+0.00%) |
Dec 18, 2018 | 2.110 | 2.248 | 2.100 | 2.100 | 121,284 | -0.04(-1.87%) |
Dec 17, 2018 | 2.221 | 2.221 | 2.140 | 2.140 | 33,805 | -0.03(-1.38%) |
Dec 14, 2018 | 2.210 | 2.280 | 2.150 | 2.170 | 42,200 | -0.04(-1.81%) |
Dec 13, 2018 | 2.130 | 2.260 | 2.130 | 2.210 | 36,032 | +0.11(+5.24%) |
Dec 12, 2018 | 2.040 | 2.200 | 2.040 | 2.100 | 60,093 | +0.05(+2.44%) |
Dec 11, 2018 | 2.100 | 2.320 | 2.050 | 2.050 | 10,720 | -0.01(-0.49%) |
Dec 10, 2018 | 2.130 | 2.175 | 2.050 | 2.060 | 60,014 | -0.08(-3.74%) |
Dec 07, 2018 | 2.200 | 2.240 | 2.140 | 2.140 | 437,200 | -0.05(-2.28%) |
Dec 06, 2018 | 2.250 | 2.250 | 2.190 | 2.190 | 29,580 | -0.07(-3.10%) |
Dec 04, 2018 | 2.330 | 2.330 | 2.260 | 2.260 | 2,800 | -0.08(-3.42%) |
Dec 03, 2018 | 2.260 | 2.390 | 2.260 | 2.340 | 79,849 | +0.09(+4.00%) |
Nov 30, 2018 | 2.310 | 2.365 | 2.244 | 2.250 | 45,600 | -0.07(-3.02%) |
Nov 29, 2018 | 2.360 | 2.410 | 2.310 | 2.320 | 18,764 | -0.03(-1.28%) |
Nov 28, 2018 | 2.310 | 2.418 | 2.310 | 2.350 | 33,992 | +0.07(+3.07%) |
Nov 27, 2018 | 2.428 | 2.428 | 2.230 | 2.280 | 34,604 | -0.04(-1.72%) |
Nov 26, 2018 | 2.400 | 2.400 | 2.320 | 2.320 | 32,655 | -0.08(-3.33%) |
Nov 23, 2018 | 2.320 | 2.400 | 2.320 | 2.400 | 6,000 | +0.08(+3.45%) |
Nov 21, 2018 | 2.320 | 2.320 | 2.320 | 0 | -0.25(-9.73%) | |
Nov 20, 2018 | 2.530 | 2.605 | 2.200 | 2.570 | 34,849 | +0.02(+0.78%) |
Nov 19, 2018 | 2.570 | 2.580 | 2.550 | 2.550 | 9,107 | -0.03(-1.16%) |
Nov 16, 2018 | 2.600 | 2.680 | 2.580 | 2.580 | 13,900 | -0.02(-0.77%) |
Nov 15, 2018 | 2.629 | 2.740 | 2.503 | 2.600 | 46,583 | +0.03(+1.17%) |
Nov 14, 2018 | 2.670 | 2.670 | 2.440 | 2.570 | 29,443 | -0.11(-4.10%) |
Nov 13, 2018 | 2.700 | 2.750 | 2.600 | 2.680 | 24,356 | +0.02(+0.75%) |
Nov 12, 2018 | 2.720 | 2.820 | 2.650 | 2.660 | 27,266 | -0.08(-2.92%) |
Nov 09, 2018 | 2.880 | 2.880 | 2.670 | 2.740 | 33,900 | -0.10(-3.52%) |
Nov 08, 2018 | 2.900 | 2.900 | 2.750 | 2.840 | 6,228 | +0.05(+1.79%) |
Nov 07, 2018 | 2.870 | 2.870 | 2.780 | 2.790 | 2,098 | -0.09(-3.12%) |
Nov 06, 2018 | 2.830 | 2.880 | 2.830 | 2.880 | 4,842 | +0.06(+2.13%) |
Nov 05, 2018 | 2.770 | 2.900 | 2.770 | 2.820 | 4,936 | +0.07(+2.55%) |
Nov 02, 2018 | 2.720 | 2.850 | 2.720 | 2.750 | 8,800 | +0.01(+0.36%) |