Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.917 | 2.970 | 2.880 | 2.950 | 229,773 | +0.05(+1.72%) |
Feb 27, 2019 | 3.060 | 3.060 | 2.898 | 2.900 | 311,243 | -0.12(-3.97%) |
Feb 26, 2019 | 3.000 | 3.050 | 2.950 | 3.020 | 311,048 | +0.07(+2.40%) |
Feb 25, 2019 | 3.105 | 3.160 | 2.910 | 2.949 | 779,910 | -0.01(-0.36%) |
Feb 22, 2019 | 3.030 | 3.070 | 2.900 | 2.960 | 496,000 | -0.05(-1.66%) |
Feb 21, 2019 | 3.020 | 3.240 | 2.980 | 3.010 | 1,344,236 | +0.05(+1.69%) |
Feb 20, 2019 | 2.650 | 2.970 | 2.632 | 2.960 | 936,185 | +0.39(+15.18%) |
Feb 19, 2019 | 2.580 | 2.660 | 2.530 | 2.570 | 476,737 | +0.02(+0.78%) |
Feb 15, 2019 | 2.485 | 2.583 | 2.400 | 2.550 | 552,300 | +0.08(+3.24%) |
Feb 14, 2019 | 2.640 | 2.640 | 2.450 | 2.470 | 381,073 | -0.11(-4.11%) |
Feb 13, 2019 | 2.610 | 2.710 | 2.560 | 2.576 | 339,143 | -0.01(-0.49%) |
Feb 12, 2019 | 2.621 | 2.745 | 2.514 | 2.588 | 403,719 | -0.04(-1.58%) |
Feb 11, 2019 | 2.750 | 2.750 | 2.550 | 2.630 | 572,702 | -0.06(-2.23%) |
Feb 08, 2019 | 2.970 | 3.000 | 2.670 | 2.690 | 588,800 | -0.30(-10.04%) |
Feb 07, 2019 | 2.730 | 3.000 | 2.660 | 2.990 | 758,220 | +0.23(+8.33%) |
Feb 06, 2019 | 2.990 | 3.000 | 2.690 | 2.760 | 860,647 | -0.25(-8.31%) |
Feb 05, 2019 | 3.160 | 3.240 | 2.930 | 3.010 | 1,290,964 | -0.15(-4.70%) |
Feb 04, 2019 | 2.770 | 3.172 | 2.770 | 3.159 | 1,701,006 | +0.43(+15.70%) |
Feb 01, 2019 | 2.710 | 2.830 | 2.650 | 2.730 | 816,200 | +0.07(+2.63%) |
Jan 31, 2019 | 2.710 | 2.710 | 2.560 | 2.660 | 541,887 | +0.01(+0.38%) |
Jan 30, 2019 | 2.840 | 2.840 | 2.620 | 2.650 | 528,459 | +0.05(+1.92%) |
Jan 29, 2019 | 2.700 | 2.825 | 2.540 | 2.600 | 1,074,564 | +0.10(+4.00%) |
Jan 28, 2019 | 2.190 | 2.510 | 2.145 | 2.500 | 740,519 | +0.34(+15.95%) |
Jan 25, 2019 | 2.197 | 2.200 | 2.100 | 2.156 | 355,100 | +0.02(+1.02%) |
Jan 24, 2019 | 2.100 | 2.147 | 2.070 | 2.134 | 245,196 | +0.06(+3.11%) |
Jan 23, 2019 | 2.090 | 2.160 | 2.070 | 2.070 | 189,020 | -0.02(-0.96%) |
Jan 22, 2019 | 2.260 | 2.260 | 2.060 | 2.090 | 407,747 | +0.05(+2.45%) |
Jan 18, 2019 | 2.220 | 2.220 | 2.020 | 2.040 | 255,200 | -0.06(-2.90%) |
Jan 17, 2019 | 2.195 | 2.218 | 2.070 | 2.101 | 449,464 | -0.11(-4.91%) |
Jan 16, 2019 | 2.290 | 2.300 | 2.140 | 2.209 | 230,555 | -0.00(-0.03%) |
Jan 15, 2019 | 2.445 | 2.470 | 2.170 | 2.210 | 552,171 | -0.26(-10.53%) |
Jan 14, 2019 | 2.410 | 2.470 | 2.300 | 2.470 | 406,311 | +0.16(+6.70%) |
Jan 11, 2019 | 2.272 | 2.347 | 2.237 | 2.315 | 258,800 | +0.04(+1.67%) |
Jan 10, 2019 | 2.220 | 2.300 | 2.196 | 2.277 | 252,838 | +0.09(+4.18%) |
Jan 09, 2019 | 2.270 | 2.270 | 2.150 | 2.185 | 265,139 | -0.04(-2.00%) |
Jan 08, 2019 | 2.400 | 2.400 | 2.180 | 2.230 | 553,302 | -0.15(-6.30%) |
Jan 07, 2019 | 2.350 | 2.400 | 2.320 | 2.380 | 528,931 | +0.06(+2.59%) |
Jan 04, 2019 | 2.280 | 2.345 | 2.270 | 2.320 | 307,300 | +0.07(+3.11%) |
Jan 03, 2019 | 2.215 | 2.350 | 2.180 | 2.250 | 386,319 | -0.02(-0.88%) |
Jan 02, 2019 | 2.110 | 2.320 | 2.040 | 2.270 | 526,315 | +0.19(+9.13%) |
Dec 31, 2018 | 1.960 | 2.100 | 1.950 | 2.080 | 610,200 | +0.17(+8.68%) |
Dec 28, 2018 | 1.760 | 1.980 | 1.640 | 1.914 | 588,100 | +0.28(+17.41%) |
Dec 27, 2018 | 1.670 | 1.780 | 1.630 | 1.630 | 214,209 | -0.10(-5.78%) |
Dec 26, 2018 | 1.630 | 1.790 | 1.630 | 1.730 | 256,753 | +0.12(+7.45%) |
Dec 24, 2018 | 1.650 | 1.650 | 1.480 | 1.610 | 298,900 | +0.01(+0.69%) |
Dec 21, 2018 | 1.850 | 1.850 | 1.597 | 1.599 | 416,300 | -0.15(-8.63%) |
Dec 20, 2018 | 1.970 | 2.000 | 1.740 | 1.750 | 541,722 | -0.22(-11.17%) |
Dec 19, 2018 | 2.000 | 2.019 | 1.960 | 1.970 | 143,510 | -0.01(-0.51%) |
Dec 18, 2018 | 1.960 | 2.048 | 1.933 | 1.980 | 207,138 | +0.03(+1.54%) |
Dec 17, 2018 | 2.035 | 2.080 | 1.950 | 1.950 | 304,161 | -0.08(-3.94%) |
Dec 14, 2018 | 1.960 | 2.100 | 1.950 | 2.030 | 165,700 | +0.03(+1.50%) |
Dec 13, 2018 | 2.080 | 2.130 | 1.950 | 2.000 | 256,009 | -0.06(-2.91%) |
Dec 12, 2018 | 2.110 | 2.130 | 2.050 | 2.060 | 220,909 | -0.02(-0.96%) |
Dec 11, 2018 | 2.070 | 2.150 | 2.030 | 2.080 | 216,129 | +0.04(+1.96%) |
Dec 10, 2018 | 2.115 | 2.210 | 2.000 | 2.040 | 379,742 | -0.03(-1.45%) |
Dec 07, 2018 | 2.086 | 2.220 | 2.000 | 2.070 | 495,200 | +0.15(+7.96%) |
Dec 06, 2018 | 1.850 | 2.060 | 1.690 | 1.917 | 912,865 | -0.06(-2.97%) |
Dec 04, 2018 | 2.150 | 2.180 | 1.920 | 1.976 | 521,800 | -0.17(-8.06%) |