Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.740 | 2.850 | 2.530 | 2.690 | 453,035 | -0.10(-3.58%) |
Feb 27, 2019 | 2.430 | 2.840 | 2.390 | 2.790 | 377,509 | +0.36(+14.81%) |
Feb 26, 2019 | 2.230 | 2.445 | 2.230 | 2.430 | 188,632 | +0.19(+8.48%) |
Feb 25, 2019 | 2.220 | 2.320 | 2.180 | 2.240 | 91,298 | +0.04(+1.82%) |
Feb 22, 2019 | 2.080 | 2.390 | 2.060 | 2.200 | 202,100 | +0.14(+6.80%) |
Feb 21, 2019 | 2.050 | 2.140 | 1.990 | 2.060 | 118,055 | +0.00(+0.00%) |
Feb 20, 2019 | 2.130 | 2.219 | 2.030 | 2.060 | 135,673 | -0.05(-2.37%) |
Feb 19, 2019 | 2.180 | 2.210 | 2.100 | 2.110 | 218,630 | -0.05(-2.31%) |
Feb 15, 2019 | 2.270 | 2.410 | 2.150 | 2.160 | 236,600 | -0.08(-3.57%) |
Feb 14, 2019 | 2.170 | 2.335 | 2.170 | 2.240 | 199,101 | +0.08(+3.70%) |
Feb 13, 2019 | 2.150 | 2.240 | 2.110 | 2.160 | 165,636 | +0.01(+0.47%) |
Feb 12, 2019 | 2.060 | 2.160 | 2.030 | 2.150 | 114,103 | +0.09(+4.37%) |
Feb 11, 2019 | 2.010 | 2.120 | 1.990 | 2.060 | 147,969 | +0.08(+4.04%) |
Feb 08, 2019 | 2.080 | 2.190 | 1.960 | 1.980 | 200,600 | -0.11(-5.26%) |
Feb 07, 2019 | 2.220 | 2.280 | 2.060 | 2.090 | 244,086 | -0.16(-7.11%) |
Feb 06, 2019 | 2.350 | 2.410 | 2.180 | 2.250 | 198,997 | -0.13(-5.46%) |
Feb 05, 2019 | 2.610 | 2.830 | 2.360 | 2.380 | 411,429 | -0.24(-9.16%) |
Feb 04, 2019 | 2.160 | 2.650 | 2.090 | 2.620 | 418,457 | +0.46(+21.30%) |
Feb 01, 2019 | 2.110 | 2.230 | 2.050 | 2.160 | 182,800 | +0.06(+2.86%) |
Jan 31, 2019 | 2.070 | 2.200 | 2.010 | 2.100 | 269,210 | +0.02(+0.96%) |
Jan 30, 2019 | 1.710 | 2.200 | 1.710 | 2.080 | 702,888 | +0.38(+22.35%) |
Jan 29, 2019 | 1.610 | 1.720 | 1.550 | 1.700 | 159,366 | +0.00(+0.00%) |
Jan 28, 2019 | 1.680 | 1.710 | 1.610 | 1.700 | 114,195 | -0.01(-0.58%) |
Jan 25, 2019 | 1.750 | 1.790 | 1.670 | 1.710 | 221,600 | -0.03(-1.72%) |
Jan 24, 2019 | 1.740 | 1.770 | 1.660 | 1.740 | 643,665 | +0.07(+4.19%) |
Jan 23, 2019 | 2.070 | 2.140 | 1.620 | 1.670 | 2,655,757 | -0.37(-18.14%) |
Jan 22, 2019 | 2.170 | 2.196 | 2.020 | 2.040 | 150,649 | -0.13(-5.99%) |
Jan 18, 2019 | 2.290 | 2.410 | 2.130 | 2.170 | 362,100 | -0.12(-5.24%) |
Jan 17, 2019 | 2.360 | 2.400 | 2.205 | 2.290 | 571,716 | -0.12(-4.98%) |
Jan 16, 2019 | 1.990 | 2.430 | 1.990 | 2.410 | 692,838 | +0.41(+20.50%) |
Jan 15, 2019 | 1.910 | 2.050 | 1.870 | 2.000 | 364,229 | +0.12(+6.38%) |
Jan 14, 2019 | 1.880 | 1.950 | 1.840 | 1.880 | 153,022 | +0.01(+0.53%) |
Jan 11, 2019 | 1.980 | 2.040 | 1.860 | 1.870 | 221,300 | -0.11(-5.56%) |
Jan 10, 2019 | 1.990 | 2.000 | 1.930 | 1.980 | 164,662 | +0.02(+1.02%) |
Jan 09, 2019 | 1.920 | 2.150 | 1.830 | 1.960 | 421,324 | +0.13(+7.10%) |
Jan 08, 2019 | 2.050 | 2.090 | 1.800 | 1.830 | 430,815 | -0.12(-6.15%) |
Jan 07, 2019 | 1.930 | 2.200 | 1.760 | 1.950 | 658,824 | +0.04(+2.09%) |
Jan 04, 2019 | 1.520 | 1.950 | 1.520 | 1.910 | 595,500 | +0.44(+29.93%) |
Jan 03, 2019 | 1.610 | 1.610 | 1.450 | 1.470 | 433,772 | -0.13(-8.13%) |
Jan 02, 2019 | 1.410 | 1.670 | 1.340 | 1.600 | 641,145 | +0.17(+11.89%) |
Dec 31, 2018 | 1.550 | 1.560 | 1.400 | 1.430 | 621,200 | -0.05(-3.38%) |
Dec 28, 2018 | 1.450 | 1.510 | 1.350 | 1.480 | 738,000 | +0.07(+4.96%) |
Dec 27, 2018 | 1.380 | 1.420 | 1.340 | 1.410 | 373,333 | +0.02(+1.44%) |
Dec 26, 2018 | 1.400 | 1.450 | 1.340 | 1.390 | 279,855 | -0.01(-0.71%) |
Dec 24, 2018 | 1.460 | 1.460 | 1.350 | 1.400 | 338,300 | -0.07(-4.76%) |
Dec 21, 2018 | 1.560 | 1.630 | 1.420 | 1.470 | 499,200 | -0.09(-5.77%) |
Dec 20, 2018 | 1.620 | 1.640 | 1.540 | 1.560 | 127,810 | -0.06(-3.70%) |
Dec 19, 2018 | 1.720 | 1.750 | 1.600 | 1.620 | 160,539 | -0.08(-4.71%) |
Dec 18, 2018 | 1.580 | 1.750 | 1.535 | 1.700 | 248,064 | +0.08(+4.94%) |
Dec 17, 2018 | 1.710 | 1.740 | 1.560 | 1.620 | 329,865 | -0.10(-5.81%) |
Dec 14, 2018 | 1.710 | 1.780 | 1.710 | 1.720 | 190,400 | -0.02(-1.15%) |
Dec 13, 2018 | 1.850 | 1.930 | 1.730 | 1.740 | 398,629 | -0.12(-6.45%) |
Dec 12, 2018 | 1.820 | 2.000 | 1.800 | 1.860 | 305,497 | +0.05(+2.76%) |
Dec 11, 2018 | 1.740 | 1.960 | 1.730 | 1.810 | 278,498 | +0.09(+5.23%) |
Dec 10, 2018 | 1.700 | 1.750 | 1.670 | 1.720 | 246,379 | +0.00(+0.00%) |
Dec 07, 2018 | 1.810 | 1.870 | 1.710 | 1.720 | 239,200 | -0.10(-5.49%) |
Dec 06, 2018 | 1.910 | 1.910 | 1.790 | 1.820 | 272,681 | -0.10(-5.21%) |
Dec 04, 2018 | 1.990 | 2.050 | 1.900 | 1.920 | 282,900 | -0.08(-4.00%) |