Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.500 | 3.580 | 3.365 | 3.440 | 37,889 | -0.06(-1.71%) |
Feb 27, 2019 | 3.650 | 3.700 | 3.360 | 3.500 | 65,362 | -0.15(-4.11%) |
Feb 26, 2019 | 3.200 | 3.829 | 3.150 | 3.650 | 170,430 | +0.48(+15.14%) |
Feb 25, 2019 | 3.150 | 3.330 | 3.130 | 3.170 | 91,224 | +0.05(+1.60%) |
Feb 22, 2019 | 3.050 | 3.210 | 3.035 | 3.120 | 23,500 | +0.07(+2.30%) |
Feb 21, 2019 | 3.060 | 3.230 | 3.010 | 3.050 | 9,020 | -0.03(-0.97%) |
Feb 20, 2019 | 3.100 | 3.349 | 3.010 | 3.080 | 43,789 | -0.02(-0.65%) |
Feb 19, 2019 | 3.170 | 3.365 | 3.001 | 3.100 | 20,310 | -0.08(-2.52%) |
Feb 15, 2019 | 3.470 | 3.470 | 3.150 | 3.180 | 87,600 | -0.34(-9.66%) |
Feb 14, 2019 | 2.830 | 3.530 | 2.780 | 3.520 | 279,336 | +0.68(+23.94%) |
Feb 13, 2019 | 2.870 | 2.870 | 2.790 | 2.840 | 6,991 | -0.03(-1.05%) |
Feb 12, 2019 | 2.900 | 2.914 | 2.805 | 2.870 | 33,429 | +0.01(+0.35%) |
Feb 11, 2019 | 2.805 | 2.936 | 2.750 | 2.860 | 22,492 | +0.16(+5.93%) |
Feb 08, 2019 | 2.830 | 2.870 | 2.700 | 2.700 | 9,000 | -0.11(-4.05%) |
Feb 07, 2019 | 2.750 | 2.850 | 2.750 | 2.814 | 8,311 | +0.06(+2.33%) |
Feb 06, 2019 | 2.760 | 2.866 | 2.750 | 2.750 | 2,566 | +0.00(+0.00%) |
Feb 05, 2019 | 2.760 | 2.760 | 2.720 | 2.750 | 1,501 | -0.03(-1.08%) |
Feb 04, 2019 | 2.790 | 2.829 | 2.700 | 2.780 | 5,455 | -0.03(-1.07%) |
Feb 01, 2019 | 2.810 | 2.910 | 2.800 | 2.810 | 7,900 | +0.00(+0.00%) |
Jan 31, 2019 | 2.870 | 2.930 | 2.810 | 2.810 | 4,375 | -0.07(-2.43%) |
Jan 30, 2019 | 2.870 | 2.920 | 2.870 | 2.880 | 14,336 | -0.03(-1.03%) |
Jan 29, 2019 | 2.940 | 2.950 | 2.910 | 2.910 | 5,475 | -0.03(-1.02%) |
Jan 28, 2019 | 2.860 | 2.940 | 2.835 | 2.940 | 15,191 | +0.07(+2.44%) |
Jan 25, 2019 | 2.830 | 2.900 | 2.800 | 2.870 | 10,700 | +0.05(+1.63%) |
Jan 24, 2019 | 2.880 | 2.880 | 2.700 | 2.824 | 26,806 | -0.08(-2.62%) |
Jan 23, 2019 | 2.910 | 2.910 | 2.870 | 2.900 | 7,112 | +0.00(+0.00%) |
Jan 22, 2019 | 2.920 | 2.940 | 2.860 | 2.900 | 39,341 | -0.02(-0.68%) |
Jan 18, 2019 | 2.940 | 2.940 | 2.900 | 2.920 | 12,100 | +0.00(+0.00%) |
Jan 17, 2019 | 2.900 | 3.030 | 2.880 | 2.920 | 19,713 | +0.01(+0.34%) |
Jan 16, 2019 | 2.900 | 3.000 | 2.891 | 2.910 | 8,157 | +0.01(+0.34%) |
Jan 15, 2019 | 2.930 | 2.979 | 2.880 | 2.900 | 10,196 | -0.01(-0.34%) |
Jan 14, 2019 | 2.800 | 3.020 | 2.800 | 2.910 | 58,430 | +0.11(+3.93%) |
Jan 11, 2019 | 2.730 | 2.840 | 2.730 | 2.800 | 16,100 | +0.06(+2.19%) |
Jan 10, 2019 | 2.790 | 2.800 | 2.734 | 2.740 | 7,290 | +0.03(+1.23%) |
Jan 09, 2019 | 2.660 | 2.730 | 2.660 | 2.707 | 27,194 | +0.05(+1.75%) |
Jan 08, 2019 | 2.750 | 2.750 | 2.500 | 2.660 | 35,474 | +0.01(+0.38%) |
Jan 07, 2019 | 2.660 | 2.747 | 2.500 | 2.650 | 27,300 | -0.03(-1.12%) |
Jan 04, 2019 | 2.580 | 2.780 | 2.480 | 2.680 | 33,600 | +0.18(+7.20%) |
Jan 03, 2019 | 2.600 | 2.647 | 2.460 | 2.500 | 45,758 | -0.10(-3.85%) |
Jan 02, 2019 | 2.420 | 2.720 | 2.372 | 2.600 | 44,384 | +0.16(+6.56%) |
Dec 31, 2018 | 2.480 | 2.650 | 2.420 | 2.440 | 75,000 | +0.05(+2.09%) |
Dec 28, 2018 | 2.530 | 2.550 | 2.380 | 2.390 | 40,000 | -0.14(-5.53%) |
Dec 27, 2018 | 2.600 | 2.756 | 2.485 | 2.530 | 153,213 | +0.17(+7.20%) |
Dec 26, 2018 | 2.300 | 2.450 | 2.260 | 2.360 | 67,098 | -0.01(-0.42%) |
Dec 24, 2018 | 2.430 | 2.450 | 2.350 | 2.370 | 16,100 | -0.06(-2.47%) |
Dec 21, 2018 | 2.650 | 2.650 | 2.430 | 2.430 | 13,200 | -0.25(-9.33%) |
Dec 20, 2018 | 2.940 | 2.950 | 2.430 | 2.680 | 192,908 | -0.36(-11.84%) |
Dec 19, 2018 | 2.300 | 3.050 | 2.240 | 3.040 | 555,901 | +0.90(+42.06%) |
Dec 18, 2018 | 2.230 | 2.261 | 2.110 | 2.140 | 64,661 | -0.09(-4.04%) |
Dec 17, 2018 | 2.330 | 2.400 | 2.230 | 2.230 | 55,793 | -0.09(-3.88%) |
Dec 14, 2018 | 2.350 | 2.380 | 2.310 | 2.320 | 26,600 | -0.07(-2.79%) |
Dec 13, 2018 | 2.400 | 2.411 | 2.361 | 2.387 | 13,580 | -0.08(-3.37%) |
Dec 12, 2018 | 2.530 | 2.530 | 2.440 | 2.470 | 14,178 | -0.07(-2.76%) |
Dec 11, 2018 | 2.370 | 2.570 | 2.370 | 2.540 | 38,470 | +0.19(+8.09%) |
Dec 10, 2018 | 2.450 | 2.450 | 2.350 | 2.350 | 16,788 | -0.10(-4.08%) |
Dec 07, 2018 | 2.350 | 2.600 | 2.330 | 2.450 | 80,600 | +0.20(+8.89%) |
Dec 06, 2018 | 2.300 | 2.376 | 2.241 | 2.250 | 13,862 | -0.12(-5.06%) |
Dec 04, 2018 | 2.380 | 2.390 | 2.320 | 2.370 | 16,300 | -0.02(-0.84%) |