Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.280 | 2.330 | 2.190 | 2.190 | 190,700 | -0.05(-2.23%) |
Mar 28, 2019 | 2.100 | 2.250 | 2.070 | 2.240 | 181,091 | +0.16(+7.69%) |
Mar 27, 2019 | 2.080 | 2.100 | 2.050 | 2.080 | 54,604 | +0.00(+0.00%) |
Mar 26, 2019 | 2.070 | 2.080 | 2.020 | 2.080 | 146,653 | +0.06(+2.97%) |
Mar 25, 2019 | 2.010 | 2.050 | 2.000 | 2.020 | 69,865 | +0.01(+0.50%) |
Mar 22, 2019 | 2.050 | 2.100 | 2.000 | 2.010 | 122,800 | +0.00(+0.00%) |
Mar 21, 2019 | 2.050 | 2.060 | 1.950 | 2.010 | 72,145 | -0.04(-1.95%) |
Mar 20, 2019 | 1.955 | 2.050 | 1.955 | 2.050 | 159,123 | +0.08(+4.06%) |
Mar 19, 2019 | 1.860 | 1.970 | 1.860 | 1.970 | 176,287 | +0.10(+5.35%) |
Mar 18, 2019 | 1.900 | 1.910 | 1.860 | 1.870 | 66,954 | +0.02(+1.08%) |
Mar 15, 2019 | 1.940 | 1.940 | 1.850 | 1.850 | 64,000 | -0.05(-2.63%) |
Mar 14, 2019 | 1.910 | 1.970 | 1.880 | 1.900 | 111,691 | -0.01(-0.52%) |
Mar 13, 2019 | 1.940 | 1.940 | 1.880 | 1.910 | 109,516 | +0.03(+1.60%) |
Mar 12, 2019 | 1.910 | 1.940 | 1.860 | 1.880 | 68,555 | -0.03(-1.57%) |
Mar 11, 2019 | 1.935 | 1.960 | 1.900 | 1.910 | 51,505 | -0.02(-1.04%) |
Mar 08, 2019 | 1.915 | 1.940 | 1.860 | 1.930 | 48,100 | +0.01(+0.52%) |
Mar 07, 2019 | 1.990 | 1.990 | 1.920 | 1.920 | 101,484 | -0.03(-1.54%) |
Mar 06, 2019 | 1.960 | 1.990 | 1.920 | 1.950 | 70,451 | +0.00(+0.00%) |
Mar 05, 2019 | 1.926 | 1.980 | 1.910 | 1.950 | 145,995 | +0.04(+2.36%) |
Mar 04, 2019 | 1.900 | 1.980 | 1.870 | 1.905 | 70,267 | -0.03(-1.80%) |
Mar 01, 2019 | 1.880 | 1.970 | 1.880 | 1.940 | 78,300 | +0.01(+0.52%) |
Feb 28, 2019 | 1.940 | 1.980 | 1.900 | 1.930 | 55,046 | +0.01(+0.52%) |
Feb 27, 2019 | 1.960 | 1.980 | 1.910 | 1.920 | 100,757 | -0.01(-0.52%) |
Feb 26, 2019 | 1.990 | 2.000 | 1.910 | 1.930 | 94,265 | -0.04(-2.03%) |
Feb 25, 2019 | 1.890 | 2.030 | 1.890 | 1.970 | 120,005 | +0.07(+3.68%) |
Feb 22, 2019 | 1.965 | 2.030 | 1.830 | 1.900 | 176,700 | -0.05(-2.56%) |
Feb 21, 2019 | 2.010 | 2.040 | 1.940 | 1.950 | 110,537 | -0.03(-1.52%) |
Feb 20, 2019 | 2.040 | 2.040 | 1.960 | 1.980 | 56,078 | -0.06(-2.94%) |
Feb 19, 2019 | 2.000 | 2.080 | 2.000 | 2.040 | 101,832 | +0.00(+0.00%) |
Feb 15, 2019 | 1.940 | 2.080 | 1.940 | 2.040 | 67,200 | +0.09(+4.62%) |
Feb 14, 2019 | 1.985 | 2.040 | 1.940 | 1.950 | 76,654 | -0.04(-2.01%) |
Feb 13, 2019 | 1.995 | 2.070 | 1.980 | 1.990 | 69,518 | +0.00(+0.00%) |
Feb 12, 2019 | 2.010 | 2.040 | 1.930 | 1.990 | 75,257 | +0.00(+0.25%) |
Feb 11, 2019 | 2.015 | 2.050 | 1.960 | 1.985 | 70,645 | +0.02(+1.12%) |
Feb 08, 2019 | 2.090 | 2.150 | 1.960 | 1.963 | 77,300 | -0.19(-8.70%) |
Feb 07, 2019 | 2.040 | 2.160 | 1.960 | 2.150 | 157,671 | -0.03(-1.38%) |
Feb 06, 2019 | 2.330 | 2.338 | 2.180 | 2.180 | 99,889 | -0.04(-1.80%) |
Feb 05, 2019 | 2.300 | 2.370 | 2.200 | 2.220 | 103,615 | -0.05(-2.20%) |
Feb 04, 2019 | 2.210 | 2.280 | 2.175 | 2.270 | 131,593 | +0.10(+4.61%) |
Feb 01, 2019 | 2.070 | 2.200 | 2.060 | 2.170 | 146,600 | +0.15(+7.43%) |
Jan 31, 2019 | 2.220 | 2.250 | 1.930 | 2.020 | 269,900 | -0.18(-8.18%) |
Jan 30, 2019 | 2.305 | 2.530 | 2.190 | 2.200 | 346,167 | -0.13(-5.58%) |
Jan 29, 2019 | 2.000 | 2.340 | 1.920 | 2.330 | 249,342 | +0.43(+22.63%) |
Jan 28, 2019 | 1.900 | 1.940 | 1.830 | 1.900 | 112,080 | +0.05(+2.70%) |
Jan 25, 2019 | 1.830 | 1.920 | 1.800 | 1.850 | 68,900 | +0.03(+1.65%) |
Jan 24, 2019 | 1.900 | 1.950 | 1.810 | 1.820 | 76,939 | -0.05(-2.67%) |
Jan 23, 2019 | 2.000 | 2.020 | 1.820 | 1.870 | 109,651 | -0.15(-7.43%) |
Jan 22, 2019 | 2.080 | 2.100 | 1.810 | 2.020 | 332,791 | -0.05(-2.42%) |
Jan 18, 2019 | 1.750 | 2.070 | 1.730 | 2.070 | 350,600 | +0.36(+21.05%) |
Jan 17, 2019 | 1.530 | 1.710 | 1.510 | 1.710 | 253,049 | +0.20(+13.25%) |
Jan 16, 2019 | 1.620 | 1.620 | 1.510 | 1.510 | 85,507 | -0.09(-5.63%) |
Jan 15, 2019 | 1.500 | 1.600 | 1.450 | 1.600 | 110,468 | +0.17(+11.89%) |
Jan 14, 2019 | 1.450 | 1.570 | 1.350 | 1.430 | 64,597 | +0.05(+3.62%) |
Jan 11, 2019 | 1.400 | 1.450 | 1.380 | 1.380 | 44,100 | +0.00(+0.00%) |
Jan 10, 2019 | 1.380 | 1.400 | 1.340 | 1.380 | 56,622 | +0.03(+2.22%) |
Jan 09, 2019 | 1.340 | 1.390 | 1.300 | 1.350 | 29,580 | +0.03(+2.27%) |
Jan 08, 2019 | 1.290 | 1.400 | 1.290 | 1.320 | 109,267 | +0.01(+0.38%) |
Jan 07, 2019 | 1.280 | 1.340 | 1.270 | 1.315 | 60,612 | +0.04(+3.54%) |
Jan 04, 2019 | 1.310 | 1.350 | 1.250 | 1.270 | 22,300 | -0.02(-1.55%) |
Jan 03, 2019 | 1.380 | 1.420 | 1.290 | 1.290 | 51,314 | -0.06(-4.44%) |