Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.352 | 2.372 | 2.304 | 2.333 | 2,859,150 | -0.01(-0.41%) |
Feb 27, 2019 | 2.527 | 2.537 | 2.275 | 2.343 | 11,563,171 | -0.20(-8.02%) |
Feb 26, 2019 | 2.498 | 2.566 | 2.450 | 2.547 | 4,198,240 | +0.05(+1.95%) |
Feb 25, 2019 | 2.527 | 2.615 | 2.498 | 2.498 | 6,601,906 | -0.02(-0.77%) |
Feb 22, 2019 | 2.683 | 2.693 | 2.489 | 2.518 | 5,754,771 | -0.15(-5.47%) |
Feb 21, 2019 | 2.683 | 2.712 | 2.547 | 2.663 | 7,554,857 | -0.18(-6.48%) |
Feb 20, 2019 | 2.848 | 2.984 | 2.770 | 2.848 | 13,302,568 | +0.01(+0.34%) |
Feb 19, 2019 | 2.654 | 2.838 | 2.644 | 2.838 | 9,844,668 | +0.22(+8.55%) |
Feb 15, 2019 | 2.547 | 2.625 | 2.532 | 2.615 | 4,444,797 | +0.11(+4.26%) |
Feb 14, 2019 | 2.489 | 2.566 | 2.456 | 2.508 | 3,432,528 | +0.03(+1.18%) |
Feb 13, 2019 | 2.498 | 2.547 | 2.466 | 2.479 | 2,981,681 | +0.01(+0.39%) |
Feb 12, 2019 | 2.508 | 2.527 | 2.440 | 2.469 | 4,816,945 | -0.04(-1.55%) |
Feb 11, 2019 | 2.489 | 2.537 | 2.489 | 2.508 | 1,956,175 | -0.05(-1.90%) |
Feb 08, 2019 | 2.508 | 2.595 | 2.493 | 2.557 | 2,441,979 | +0.06(+2.33%) |
Feb 07, 2019 | 2.547 | 2.586 | 2.489 | 2.498 | 3,860,252 | -0.05(-1.91%) |
Feb 06, 2019 | 2.595 | 2.654 | 2.527 | 2.547 | 3,524,665 | -0.08(-2.96%) |
Feb 05, 2019 | 2.576 | 2.644 | 2.557 | 2.625 | 3,218,706 | +0.09(+3.45%) |
Feb 04, 2019 | 2.547 | 2.586 | 2.527 | 2.537 | 3,386,490 | -0.03(-1.14%) |
Feb 01, 2019 | 2.625 | 2.663 | 2.537 | 2.566 | 4,358,796 | -0.06(-2.22%) |
Jan 31, 2019 | 2.566 | 2.722 | 2.566 | 2.625 | 6,814,874 | +0.12(+4.65%) |
Jan 30, 2019 | 2.527 | 2.566 | 2.479 | 2.508 | 6,000,545 | -0.01(-0.39%) |
Jan 29, 2019 | 2.430 | 2.566 | 2.430 | 2.518 | 3,743,615 | +0.10(+4.02%) |
Jan 28, 2019 | 2.391 | 2.459 | 2.391 | 2.420 | 2,745,802 | +0.00(+0.00%) |
Jan 25, 2019 | 2.333 | 2.430 | 2.333 | 2.420 | 4,796,002 | +0.13(+5.51%) |
Jan 24, 2019 | 2.255 | 2.323 | 2.255 | 2.294 | 2,989,738 | +0.03(+1.29%) |
Jan 23, 2019 | 2.294 | 2.314 | 2.236 | 2.265 | 3,020,908 | -0.03(-1.27%) |
Jan 22, 2019 | 2.352 | 2.362 | 2.246 | 2.294 | 5,555,061 | -0.05(-2.07%) |
Jan 18, 2019 | 2.382 | 2.459 | 2.323 | 2.343 | 6,262,753 | -0.05(-2.03%) |
Jan 17, 2019 | 2.391 | 2.411 | 2.343 | 2.391 | 5,403,864 | -0.05(-1.99%) |
Jan 16, 2019 | 2.401 | 2.537 | 2.343 | 2.440 | 6,250,462 | +0.03(+1.21%) |
Jan 15, 2019 | 2.663 | 2.673 | 2.411 | 2.411 | 7,320,489 | -0.25(-9.49%) |
Jan 14, 2019 | 2.634 | 2.693 | 2.581 | 2.663 | 3,996,356 | +0.03(+1.11%) |
Jan 11, 2019 | 2.712 | 2.732 | 2.605 | 2.634 | 3,995,142 | -0.08(-2.87%) |
Jan 10, 2019 | 2.829 | 2.848 | 2.683 | 2.712 | 4,896,318 | -0.14(-4.78%) |
Jan 09, 2019 | 2.741 | 2.848 | 2.741 | 2.848 | 6,252,853 | +0.15(+5.40%) |
Jan 08, 2019 | 2.518 | 2.732 | 2.479 | 2.702 | 9,870,629 | +0.22(+9.02%) |
Jan 07, 2019 | 2.518 | 2.537 | 2.450 | 2.479 | 4,686,840 | -0.03(-1.16%) |
Jan 04, 2019 | 2.391 | 2.547 | 2.367 | 2.508 | 5,746,747 | +0.06(+2.38%) |
Jan 03, 2019 | 2.420 | 2.479 | 2.352 | 2.450 | 4,665,437 | +0.05(+2.02%) |
Jan 02, 2019 | 2.275 | 2.430 | 2.255 | 2.401 | 5,661,853 | +0.11(+4.66%) |
Dec 31, 2018 | 2.284 | 2.323 | 2.231 | 2.294 | 4,393,361 | +0.03(+1.29%) |
Dec 28, 2018 | 2.284 | 2.352 | 2.236 | 2.265 | 5,636,982 | -0.02(-0.85%) |
Dec 27, 2018 | 2.352 | 2.382 | 2.226 | 2.284 | 7,233,282 | -0.07(-2.89%) |
Dec 26, 2018 | 2.343 | 2.401 | 2.275 | 2.352 | 7,577,080 | +0.09(+3.86%) |
Dec 24, 2018 | 2.343 | 2.430 | 2.265 | 2.265 | 3,962,223 | -0.08(-3.32%) |
Dec 21, 2018 | 2.372 | 2.396 | 2.270 | 2.343 | 14,158,294 | -0.03(-1.23%) |
Dec 20, 2018 | 2.391 | 2.420 | 2.333 | 2.372 | 7,673,720 | +0.08(+3.39%) |
Dec 19, 2018 | 2.489 | 2.547 | 2.284 | 2.294 | 7,287,071 | -0.17(-7.09%) |
Dec 18, 2018 | 2.382 | 2.498 | 2.356 | 2.469 | 5,959,359 | +0.09(+3.67%) |
Dec 17, 2018 | 2.236 | 2.430 | 2.226 | 2.382 | 6,075,276 | +0.15(+6.52%) |
Dec 14, 2018 | 2.255 | 2.294 | 2.207 | 2.236 | 3,035,037 | -0.06(-2.54%) |
Dec 13, 2018 | 2.265 | 2.323 | 2.255 | 2.294 | 2,833,526 | +0.00(+0.00%) |
Dec 12, 2018 | 2.275 | 2.333 | 2.246 | 2.294 | 3,946,820 | +0.04(+1.72%) |
Dec 11, 2018 | 2.333 | 2.346 | 2.226 | 2.255 | 4,220,114 | -0.04(-1.69%) |
Dec 10, 2018 | 2.323 | 2.372 | 2.265 | 2.294 | 4,014,382 | -0.05(-2.07%) |
Dec 07, 2018 | 2.333 | 2.382 | 2.275 | 2.343 | 5,750,861 | +0.07(+2.99%) |
Dec 06, 2018 | 2.284 | 2.333 | 2.207 | 2.275 | 6,305,670 | -0.03(-1.27%) |
Dec 04, 2018 | 2.450 | 2.489 | 2.284 | 2.304 | 6,717,654 | -0.09(-3.66%) |