Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.030 | 2.130 | 1.990 | 2.070 | 36,698 | +0.03(+1.47%) |
Feb 27, 2019 | 2.080 | 2.110 | 1.990 | 2.040 | 44,893 | -0.07(-3.32%) |
Feb 26, 2019 | 2.060 | 2.170 | 1.980 | 2.110 | 55,372 | +0.03(+1.44%) |
Feb 25, 2019 | 2.170 | 2.224 | 1.980 | 2.080 | 72,056 | -0.06(-2.80%) |
Feb 22, 2019 | 2.000 | 2.150 | 2.000 | 2.140 | 105,100 | +0.16(+8.08%) |
Feb 21, 2019 | 2.050 | 2.110 | 1.900 | 1.980 | 146,488 | -0.03(-1.49%) |
Feb 20, 2019 | 1.730 | 2.270 | 1.730 | 2.010 | 423,080 | +0.31(+18.24%) |
Feb 19, 2019 | 1.840 | 1.919 | 1.650 | 1.700 | 120,195 | -0.11(-6.08%) |
Feb 15, 2019 | 1.790 | 1.920 | 1.700 | 1.810 | 159,800 | +0.04(+2.26%) |
Feb 14, 2019 | 1.760 | 1.840 | 1.700 | 1.770 | 103,020 | +0.05(+3.19%) |
Feb 13, 2019 | 1.820 | 1.850 | 1.655 | 1.715 | 80,566 | -0.09(-5.24%) |
Feb 12, 2019 | 1.820 | 1.850 | 1.760 | 1.810 | 58,164 | +0.00(+0.00%) |
Feb 11, 2019 | 1.870 | 1.950 | 1.760 | 1.810 | 73,382 | -0.07(-3.72%) |
Feb 08, 2019 | 2.070 | 2.070 | 1.880 | 1.880 | 24,400 | -0.19(-9.18%) |
Feb 07, 2019 | 2.310 | 2.310 | 1.970 | 2.070 | 145,999 | -0.30(-12.66%) |
Feb 06, 2019 | 2.360 | 2.370 | 2.180 | 2.370 | 117,332 | +0.03(+1.28%) |
Feb 05, 2019 | 2.380 | 2.400 | 2.340 | 2.340 | 29,986 | -0.03(-1.27%) |
Feb 04, 2019 | 2.200 | 2.400 | 2.200 | 2.370 | 60,265 | +0.19(+8.72%) |
Feb 01, 2019 | 2.110 | 2.290 | 2.020 | 2.180 | 62,500 | +0.07(+3.19%) |
Jan 31, 2019 | 2.080 | 2.150 | 2.080 | 2.113 | 16,973 | +0.08(+4.07%) |
Jan 30, 2019 | 2.010 | 2.100 | 2.000 | 2.030 | 80,033 | -0.01(-0.49%) |
Jan 29, 2019 | 2.150 | 2.200 | 2.010 | 2.040 | 48,538 | -0.12(-5.56%) |
Jan 28, 2019 | 2.200 | 2.300 | 2.150 | 2.160 | 35,068 | -0.09(-4.00%) |
Jan 25, 2019 | 2.350 | 2.410 | 2.200 | 2.250 | 168,400 | -0.10(-4.26%) |
Jan 24, 2019 | 2.370 | 2.413 | 2.350 | 2.350 | 22,819 | -0.02(-0.84%) |
Jan 23, 2019 | 2.450 | 2.500 | 2.370 | 2.370 | 20,442 | -0.11(-4.44%) |
Jan 22, 2019 | 2.380 | 2.520 | 2.360 | 2.480 | 58,612 | +0.04(+1.64%) |
Jan 18, 2019 | 2.420 | 2.520 | 2.360 | 2.440 | 125,400 | +0.02(+0.83%) |
Jan 17, 2019 | 2.300 | 2.460 | 2.300 | 2.420 | 112,801 | +0.12(+5.22%) |
Jan 16, 2019 | 2.270 | 2.350 | 2.250 | 2.300 | 37,784 | +0.00(+0.00%) |
Jan 15, 2019 | 2.400 | 2.400 | 2.280 | 2.300 | 20,852 | -0.07(-2.95%) |
Jan 14, 2019 | 2.320 | 2.390 | 2.299 | 2.370 | 57,746 | +0.09(+3.95%) |
Jan 11, 2019 | 2.200 | 2.320 | 2.200 | 2.280 | 23,300 | +0.04(+1.79%) |
Jan 10, 2019 | 2.240 | 2.240 | 2.050 | 2.240 | 88,829 | +0.03(+1.36%) |
Jan 09, 2019 | 1.880 | 2.270 | 1.840 | 2.210 | 261,070 | +0.33(+17.55%) |
Jan 08, 2019 | 1.810 | 1.880 | 1.779 | 1.880 | 62,124 | +0.11(+6.21%) |
Jan 07, 2019 | 1.680 | 1.800 | 1.680 | 1.770 | 47,351 | +0.11(+6.63%) |
Jan 04, 2019 | 1.600 | 1.770 | 1.560 | 1.660 | 51,100 | +0.03(+1.84%) |
Jan 03, 2019 | 1.390 | 1.670 | 1.370 | 1.630 | 128,970 | +0.33(+25.38%) |
Jan 02, 2019 | 1.250 | 1.300 | 1.250 | 1.300 | 6,461 | +0.09(+7.44%) |
Dec 31, 2018 | 1.300 | 1.320 | 1.100 | 1.210 | 116,400 | -0.09(-6.92%) |
Dec 28, 2018 | 1.230 | 1.600 | 1.120 | 1.300 | 222,600 | +0.14(+12.07%) |
Dec 27, 2018 | 1.050 | 1.200 | 1.000 | 1.160 | 339,524 | +0.11(+10.48%) |
Dec 26, 2018 | 1.060 | 1.250 | 1.000 | 1.050 | 396,762 | +0.00(+0.00%) |
Dec 24, 2018 | 1.200 | 1.340 | 1.030 | 1.050 | 31,200 | -0.15(-12.50%) |
Dec 21, 2018 | 1.470 | 1.510 | 1.150 | 1.200 | 124,000 | -0.24(-16.67%) |
Dec 20, 2018 | 1.580 | 1.650 | 1.440 | 1.440 | 32,816 | -0.10(-6.49%) |
Dec 19, 2018 | 1.600 | 1.690 | 1.540 | 1.540 | 46,983 | +0.02(+0.98%) |
Dec 18, 2018 | 1.640 | 1.740 | 1.520 | 1.525 | 45,966 | -0.10(-6.44%) |
Dec 17, 2018 | 1.770 | 1.770 | 1.630 | 1.630 | 51,547 | -0.13(-7.39%) |
Dec 14, 2018 | 1.740 | 1.770 | 1.710 | 1.760 | 13,300 | +0.03(+1.73%) |
Dec 13, 2018 | 1.710 | 1.850 | 1.709 | 1.730 | 38,138 | -0.03(-1.70%) |
Dec 12, 2018 | 1.770 | 1.900 | 1.760 | 1.760 | 90,636 | +0.06(+3.53%) |
Dec 11, 2018 | 1.770 | 1.840 | 1.700 | 1.700 | 48,182 | -0.15(-8.11%) |
Dec 10, 2018 | 1.810 | 1.890 | 1.690 | 1.850 | 70,545 | +0.04(+2.21%) |
Dec 07, 2018 | 1.920 | 1.920 | 1.770 | 1.810 | 23,700 | -0.05(-2.69%) |
Dec 06, 2018 | 1.990 | 1.990 | 1.860 | 1.860 | 117,406 | -0.13(-6.53%) |
Dec 04, 2018 | 2.000 | 2.000 | 1.960 | 1.990 | 13,700 | -0.03(-1.49%) |