Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.540 | 2.760 | 2.450 | 2.704 | 50,274 | +0.09(+3.59%) |
Feb 27, 2019 | 2.544 | 2.610 | 2.544 | 2.610 | 2,063 | +0.03(+1.16%) |
Feb 26, 2019 | 2.600 | 2.640 | 2.560 | 2.580 | 16,904 | -0.06(-2.12%) |
Feb 25, 2019 | 2.690 | 2.700 | 2.540 | 2.636 | 148,877 | -0.06(-2.37%) |
Feb 22, 2019 | 2.680 | 2.700 | 2.420 | 2.700 | 57,000 | +0.01(+0.37%) |
Feb 21, 2019 | 2.600 | 2.732 | 2.600 | 2.690 | 3,058 | +0.09(+3.46%) |
Feb 20, 2019 | 2.684 | 2.684 | 2.600 | 2.600 | 1,172 | -0.12(-4.41%) |
Feb 19, 2019 | 2.670 | 2.720 | 2.620 | 2.720 | 8,714 | +0.07(+2.64%) |
Feb 15, 2019 | 2.680 | 2.720 | 2.620 | 2.650 | 11,900 | +0.03(+1.15%) |
Feb 14, 2019 | 2.680 | 2.695 | 2.600 | 2.620 | 4,909 | +0.00(+0.00%) |
Feb 13, 2019 | 2.630 | 2.800 | 2.600 | 2.620 | 20,583 | +0.02(+0.77%) |
Feb 12, 2019 | 2.420 | 2.853 | 2.420 | 2.600 | 35,018 | +0.17(+7.00%) |
Feb 11, 2019 | 2.530 | 2.530 | 2.430 | 2.430 | 14,066 | -0.10(-3.95%) |
Feb 08, 2019 | 2.550 | 2.620 | 2.530 | 2.530 | 14,200 | -0.03(-1.17%) |
Feb 07, 2019 | 2.550 | 2.820 | 2.550 | 2.560 | 14,420 | +0.02(+0.79%) |
Feb 06, 2019 | 2.540 | 2.830 | 2.540 | 2.540 | 16,220 | -0.02(-0.78%) |
Feb 05, 2019 | 2.590 | 2.930 | 2.520 | 2.560 | 45,085 | -0.01(-0.39%) |
Feb 04, 2019 | 2.490 | 2.570 | 2.450 | 2.570 | 9,635 | +0.06(+2.39%) |
Feb 01, 2019 | 2.400 | 2.590 | 2.400 | 2.510 | 8,400 | +0.02(+0.80%) |
Jan 31, 2019 | 2.500 | 2.500 | 2.422 | 2.490 | 15,155 | +0.05(+2.22%) |
Jan 30, 2019 | 2.410 | 2.510 | 2.400 | 2.436 | 13,237 | +0.04(+1.50%) |
Jan 29, 2019 | 2.340 | 2.420 | 2.340 | 2.400 | 4,571 | -0.11(-4.38%) |
Jan 28, 2019 | 2.400 | 2.510 | 2.400 | 2.510 | 1,460 | +0.11(+4.58%) |
Jan 25, 2019 | 2.630 | 2.630 | 2.340 | 2.400 | 5,600 | -0.19(-7.36%) |
Jan 24, 2019 | 2.600 | 2.600 | 2.520 | 2.591 | 995 | +0.04(+1.60%) |
Jan 23, 2019 | 2.600 | 2.640 | 2.550 | 2.550 | 6,322 | +0.03(+1.19%) |
Jan 22, 2019 | 2.380 | 2.565 | 2.380 | 2.520 | 9,081 | +0.15(+6.33%) |
Jan 18, 2019 | 2.360 | 2.450 | 2.350 | 2.370 | 34,000 | -0.01(-0.42%) |
Jan 17, 2019 | 2.400 | 2.470 | 2.362 | 2.380 | 39,686 | -0.07(-2.86%) |
Jan 16, 2019 | 2.540 | 2.550 | 2.450 | 2.450 | 5,068 | -0.12(-4.67%) |
Jan 15, 2019 | 2.560 | 2.597 | 2.500 | 2.570 | 7,297 | +0.02(+0.78%) |
Jan 14, 2019 | 2.570 | 2.620 | 2.540 | 2.550 | 1,965 | -0.02(-0.78%) |
Jan 11, 2019 | 2.510 | 2.600 | 2.410 | 2.570 | 20,200 | +0.07(+2.80%) |
Jan 10, 2019 | 2.510 | 2.720 | 2.429 | 2.500 | 25,093 | +0.00(+0.00%) |
Jan 09, 2019 | 2.620 | 2.709 | 2.500 | 2.500 | 30,838 | -0.07(-2.72%) |
Jan 08, 2019 | 2.716 | 2.716 | 2.455 | 2.570 | 22,320 | +0.02(+0.78%) |
Jan 07, 2019 | 2.440 | 2.550 | 2.380 | 2.550 | 44,131 | +0.14(+5.81%) |
Jan 04, 2019 | 2.620 | 2.640 | 2.410 | 2.410 | 42,700 | -0.01(-0.41%) |
Jan 03, 2019 | 3.010 | 3.010 | 2.350 | 2.420 | 67,574 | -0.09(-3.59%) |
Jan 02, 2019 | 2.420 | 2.590 | 2.420 | 2.510 | 20,960 | +0.01(+0.40%) |
Dec 31, 2018 | 2.420 | 2.530 | 2.420 | 2.500 | 71,500 | +0.12(+5.04%) |
Dec 28, 2018 | 2.390 | 2.440 | 2.350 | 2.380 | 19,000 | +0.05(+2.15%) |
Dec 27, 2018 | 2.300 | 2.450 | 2.280 | 2.330 | 32,793 | +0.03(+1.30%) |
Dec 26, 2018 | 2.410 | 2.490 | 2.250 | 2.300 | 33,511 | +0.00(+0.00%) |
Dec 24, 2018 | 2.440 | 2.440 | 2.300 | 2.300 | 26,400 | -0.16(-6.50%) |
Dec 21, 2018 | 2.380 | 2.660 | 2.300 | 2.460 | 42,200 | +0.08(+3.36%) |
Dec 20, 2018 | 2.600 | 2.610 | 2.340 | 2.380 | 46,910 | -0.23(-8.81%) |
Dec 19, 2018 | 2.660 | 2.825 | 2.530 | 2.610 | 28,652 | -0.03(-1.14%) |
Dec 18, 2018 | 2.780 | 2.805 | 2.554 | 2.640 | 185,663 | -0.09(-3.30%) |
Dec 17, 2018 | 2.800 | 3.080 | 2.730 | 2.730 | 46,891 | -0.07(-2.50%) |
Dec 14, 2018 | 3.730 | 3.730 | 2.750 | 2.800 | 158,200 | -1.00(-26.32%) |
Dec 13, 2018 | 3.810 | 4.000 | 3.635 | 3.800 | 13,687 | +0.10(+2.70%) |
Dec 12, 2018 | 3.610 | 3.830 | 3.440 | 3.700 | 27,410 | +0.09(+2.49%) |
Dec 11, 2018 | 3.640 | 3.760 | 3.501 | 3.610 | 22,707 | -0.04(-1.10%) |
Dec 10, 2018 | 3.950 | 4.020 | 3.635 | 3.650 | 22,436 | -0.36(-8.98%) |
Dec 07, 2018 | 4.080 | 4.130 | 3.895 | 4.010 | 13,100 | -0.04(-0.99%) |
Dec 06, 2018 | 4.110 | 4.240 | 4.045 | 4.050 | 21,611 | -0.06(-1.46%) |
Dec 04, 2018 | 4.210 | 4.240 | 4.050 | 4.110 | 5,400 | -0.05(-1.20%) |