Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.307 | 2.317 | 2.239 | 2.239 | 3,682,204 | -0.04(-1.71%) |
Mar 28, 2019 | 2.317 | 2.346 | 2.249 | 2.278 | 4,380,260 | -0.08(-3.31%) |
Mar 27, 2019 | 2.385 | 2.400 | 2.356 | 2.356 | 2,083,636 | -0.04(-1.63%) |
Mar 26, 2019 | 2.366 | 2.404 | 2.327 | 2.395 | 3,021,170 | +0.01(+0.41%) |
Mar 25, 2019 | 2.385 | 2.395 | 2.336 | 2.385 | 5,322,546 | +0.02(+0.82%) |
Mar 22, 2019 | 2.395 | 2.424 | 2.327 | 2.366 | 4,351,256 | -0.03(-1.22%) |
Mar 21, 2019 | 2.414 | 2.463 | 2.317 | 2.395 | 6,167,308 | +0.00(+0.00%) |
Mar 20, 2019 | 2.346 | 2.424 | 2.288 | 2.395 | 5,770,149 | +0.06(+2.50%) |
Mar 19, 2019 | 2.366 | 2.404 | 2.317 | 2.336 | 4,886,809 | +0.00(+0.00%) |
Mar 18, 2019 | 2.404 | 2.429 | 2.288 | 2.336 | 6,028,156 | -0.07(-2.83%) |
Mar 15, 2019 | 2.273 | 2.404 | 2.273 | 2.404 | 16,084,282 | +0.14(+6.01%) |
Mar 14, 2019 | 2.288 | 2.336 | 2.258 | 2.268 | 3,143,171 | -0.09(-3.72%) |
Mar 13, 2019 | 2.336 | 2.385 | 2.307 | 2.356 | 4,453,196 | +0.04(+1.68%) |
Mar 12, 2019 | 2.258 | 2.346 | 2.258 | 2.317 | 4,574,891 | +0.08(+3.48%) |
Mar 11, 2019 | 2.229 | 2.268 | 2.190 | 2.239 | 4,713,449 | +0.00(+0.00%) |
Mar 08, 2019 | 2.258 | 2.288 | 2.171 | 2.239 | 6,572,392 | +0.06(+2.68%) |
Mar 07, 2019 | 2.171 | 2.220 | 2.112 | 2.181 | 5,217,137 | +0.01(+0.45%) |
Mar 06, 2019 | 2.278 | 2.327 | 2.151 | 2.171 | 7,757,817 | -0.12(-5.11%) |
Mar 05, 2019 | 2.258 | 2.336 | 2.200 | 2.288 | 6,299,478 | +0.05(+2.17%) |
Mar 04, 2019 | 2.220 | 2.297 | 2.200 | 2.239 | 9,276,441 | +0.01(+0.55%) |
Mar 01, 2019 | 2.314 | 2.324 | 2.178 | 2.227 | 12,957,383 | -0.11(-4.58%) |
Feb 28, 2019 | 2.353 | 2.373 | 2.305 | 2.334 | 2,858,201 | -0.01(-0.41%) |
Feb 27, 2019 | 2.528 | 2.538 | 2.275 | 2.343 | 11,559,333 | -0.20(-8.02%) |
Feb 26, 2019 | 2.499 | 2.567 | 2.450 | 2.548 | 4,196,846 | +0.05(+1.95%) |
Feb 25, 2019 | 2.528 | 2.616 | 2.499 | 2.499 | 6,599,715 | -0.02(-0.77%) |
Feb 22, 2019 | 2.684 | 2.694 | 2.489 | 2.519 | 5,752,860 | -0.15(-5.47%) |
Feb 21, 2019 | 2.684 | 2.713 | 2.548 | 2.664 | 7,552,350 | -0.18(-6.48%) |
Feb 20, 2019 | 2.849 | 2.985 | 2.771 | 2.849 | 13,298,153 | +0.01(+0.34%) |
Feb 19, 2019 | 2.655 | 2.839 | 2.645 | 2.839 | 9,841,400 | +0.22(+8.55%) |
Feb 15, 2019 | 2.548 | 2.625 | 2.533 | 2.616 | 4,443,321 | +0.11(+4.26%) |
Feb 14, 2019 | 2.489 | 2.567 | 2.457 | 2.509 | 3,431,389 | +0.03(+1.18%) |
Feb 13, 2019 | 2.499 | 2.548 | 2.467 | 2.480 | 2,980,691 | +0.01(+0.39%) |
Feb 12, 2019 | 2.509 | 2.528 | 2.441 | 2.470 | 4,815,346 | -0.04(-1.55%) |
Feb 11, 2019 | 2.489 | 2.538 | 2.489 | 2.509 | 1,955,526 | -0.05(-1.90%) |
Feb 08, 2019 | 2.509 | 2.596 | 2.494 | 2.557 | 2,441,168 | +0.06(+2.33%) |
Feb 07, 2019 | 2.548 | 2.587 | 2.489 | 2.499 | 3,858,971 | -0.05(-1.91%) |
Feb 06, 2019 | 2.596 | 2.655 | 2.528 | 2.548 | 3,523,495 | -0.08(-2.96%) |
Feb 05, 2019 | 2.577 | 2.645 | 2.557 | 2.625 | 3,217,637 | +0.09(+3.45%) |
Feb 04, 2019 | 2.548 | 2.587 | 2.528 | 2.538 | 3,385,366 | -0.03(-1.14%) |
Feb 01, 2019 | 2.625 | 2.664 | 2.538 | 2.567 | 4,357,349 | -0.06(-2.22%) |
Jan 31, 2019 | 2.567 | 2.723 | 2.567 | 2.625 | 6,812,612 | +0.12(+4.65%) |
Jan 30, 2019 | 2.528 | 2.567 | 2.480 | 2.509 | 5,998,553 | -0.01(-0.39%) |
Jan 29, 2019 | 2.431 | 2.567 | 2.431 | 2.519 | 3,742,372 | +0.10(+4.02%) |
Jan 28, 2019 | 2.392 | 2.460 | 2.392 | 2.421 | 2,744,891 | +0.00(+0.00%) |
Jan 25, 2019 | 2.334 | 2.431 | 2.334 | 2.421 | 4,794,410 | +0.13(+5.51%) |
Jan 24, 2019 | 2.256 | 2.324 | 2.256 | 2.295 | 2,988,746 | +0.03(+1.29%) |
Jan 23, 2019 | 2.295 | 2.314 | 2.237 | 2.266 | 3,019,905 | -0.03(-1.27%) |
Jan 22, 2019 | 2.353 | 2.363 | 2.246 | 2.295 | 5,553,217 | -0.05(-2.07%) |
Jan 18, 2019 | 2.382 | 2.460 | 2.324 | 2.343 | 6,260,675 | -0.05(-2.03%) |
Jan 17, 2019 | 2.392 | 2.412 | 2.343 | 2.392 | 5,402,071 | -0.05(-1.99%) |
Jan 16, 2019 | 2.402 | 2.538 | 2.343 | 2.441 | 6,248,387 | +0.03(+1.21%) |
Jan 15, 2019 | 2.664 | 2.674 | 2.412 | 2.412 | 7,318,059 | -0.25(-9.49%) |
Jan 14, 2019 | 2.635 | 2.694 | 2.582 | 2.664 | 3,995,030 | +0.03(+1.11%) |
Jan 11, 2019 | 2.713 | 2.732 | 2.606 | 2.635 | 3,993,816 | -0.08(-2.87%) |
Jan 10, 2019 | 2.830 | 2.849 | 2.684 | 2.713 | 4,894,693 | -0.14(-4.78%) |
Jan 09, 2019 | 2.742 | 2.849 | 2.742 | 2.849 | 6,250,777 | +0.15(+5.40%) |
Jan 08, 2019 | 2.519 | 2.732 | 2.480 | 2.703 | 9,867,353 | +0.22(+9.02%) |
Jan 07, 2019 | 2.519 | 2.538 | 2.450 | 2.480 | 4,685,285 | -0.03(-1.16%) |
Jan 04, 2019 | 2.392 | 2.548 | 2.368 | 2.509 | 5,744,839 | +0.06(+2.38%) |
Jan 03, 2019 | 2.421 | 2.480 | 2.353 | 2.450 | 4,663,888 | +0.05(+2.02%) |