Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.490 | 2.570 | 2.465 | 2.570 | 1,289,500 | +0.10(+4.05%) |
Mar 28, 2019 | 2.430 | 2.500 | 2.420 | 2.470 | 658,881 | +0.04(+1.65%) |
Mar 27, 2019 | 2.470 | 2.470 | 2.330 | 2.430 | 1,725,169 | -0.05(-2.02%) |
Mar 26, 2019 | 2.500 | 2.520 | 2.390 | 2.480 | 1,554,858 | +0.00(+0.00%) |
Mar 25, 2019 | 2.460 | 2.520 | 2.410 | 2.480 | 1,312,001 | +0.03(+1.22%) |
Mar 22, 2019 | 2.640 | 2.650 | 2.440 | 2.450 | 1,712,500 | -0.20(-7.55%) |
Mar 21, 2019 | 2.570 | 2.680 | 2.540 | 2.650 | 1,677,744 | +0.08(+3.11%) |
Mar 20, 2019 | 2.570 | 2.680 | 2.550 | 2.570 | 2,243,816 | +0.01(+0.39%) |
Mar 19, 2019 | 2.580 | 2.580 | 2.470 | 2.560 | 1,210,105 | -0.01(-0.39%) |
Mar 18, 2019 | 2.400 | 2.580 | 2.400 | 2.570 | 2,494,177 | +0.15(+6.20%) |
Mar 15, 2019 | 2.300 | 2.420 | 2.260 | 2.420 | 3,193,500 | +0.12(+5.22%) |
Mar 14, 2019 | 2.320 | 2.370 | 2.280 | 2.300 | 1,418,494 | -0.04(-1.71%) |
Mar 13, 2019 | 2.340 | 2.360 | 2.310 | 2.340 | 1,091,009 | +0.01(+0.43%) |
Mar 12, 2019 | 2.360 | 2.410 | 2.310 | 2.330 | 1,567,145 | -0.06(-2.51%) |
Mar 11, 2019 | 2.190 | 2.390 | 2.180 | 2.390 | 2,117,287 | +0.22(+10.14%) |
Mar 08, 2019 | 2.210 | 2.240 | 2.150 | 2.170 | 1,408,800 | -0.05(-2.25%) |
Mar 07, 2019 | 2.160 | 2.260 | 2.140 | 2.220 | 1,794,510 | +0.08(+3.74%) |
Mar 06, 2019 | 2.210 | 2.210 | 2.120 | 2.140 | 1,599,976 | -0.08(-3.60%) |
Mar 05, 2019 | 2.220 | 2.250 | 2.190 | 2.220 | 1,914,976 | +0.01(+0.45%) |
Mar 04, 2019 | 2.230 | 2.280 | 2.170 | 2.210 | 1,644,885 | -0.03(-1.34%) |
Mar 01, 2019 | 2.180 | 2.240 | 2.000 | 2.240 | 3,533,600 | +0.05(+2.28%) |
Feb 28, 2019 | 2.270 | 2.330 | 2.160 | 2.190 | 2,524,167 | -0.07(-3.10%) |
Feb 27, 2019 | 2.250 | 2.330 | 2.230 | 2.260 | 1,343,311 | +0.01(+0.44%) |
Feb 26, 2019 | 2.340 | 2.360 | 2.250 | 2.250 | 3,110,109 | -0.11(-4.66%) |
Feb 25, 2019 | 2.390 | 2.440 | 2.300 | 2.360 | 1,763,685 | +0.01(+0.43%) |
Feb 22, 2019 | 2.370 | 2.400 | 2.320 | 2.350 | 1,105,600 | -0.01(-0.42%) |
Feb 21, 2019 | 2.380 | 2.400 | 2.330 | 2.360 | 677,182 | +0.01(+0.43%) |
Feb 20, 2019 | 2.380 | 2.400 | 2.300 | 2.350 | 627,855 | -0.04(-1.67%) |
Feb 19, 2019 | 2.400 | 2.530 | 2.360 | 2.390 | 1,194,563 | -0.01(-0.42%) |
Feb 15, 2019 | 2.290 | 2.420 | 2.240 | 2.400 | 1,298,400 | +0.13(+5.73%) |
Feb 14, 2019 | 2.250 | 2.290 | 2.220 | 2.270 | 959,425 | +0.01(+0.44%) |
Feb 13, 2019 | 2.260 | 2.300 | 2.230 | 2.260 | 1,110,338 | +0.01(+0.44%) |
Feb 12, 2019 | 2.220 | 2.270 | 2.190 | 2.250 | 1,821,794 | +0.06(+2.74%) |
Feb 11, 2019 | 2.190 | 2.220 | 2.140 | 2.190 | 1,309,101 | +0.03(+1.39%) |
Feb 08, 2019 | 2.210 | 2.240 | 2.130 | 2.160 | 3,241,900 | -0.06(-2.70%) |
Feb 07, 2019 | 2.290 | 2.310 | 2.210 | 2.220 | 1,529,555 | -0.08(-3.48%) |
Feb 06, 2019 | 2.250 | 2.310 | 2.200 | 2.300 | 1,439,238 | +0.06(+2.68%) |
Feb 05, 2019 | 2.200 | 2.340 | 2.180 | 2.240 | 2,367,096 | +0.04(+1.82%) |
Feb 04, 2019 | 2.260 | 2.260 | 2.165 | 2.200 | 1,676,976 | -0.04(-1.79%) |
Feb 01, 2019 | 2.170 | 2.250 | 2.150 | 2.240 | 2,293,200 | +0.08(+3.70%) |
Jan 31, 2019 | 2.180 | 2.209 | 2.120 | 2.160 | 1,143,941 | -0.01(-0.46%) |
Jan 30, 2019 | 2.030 | 2.180 | 2.010 | 2.170 | 2,800,716 | +0.13(+6.37%) |
Jan 29, 2019 | 2.100 | 2.100 | 2.020 | 2.040 | 2,091,415 | -0.04(-1.92%) |
Jan 28, 2019 | 2.120 | 2.127 | 2.030 | 2.080 | 1,884,574 | -0.05(-2.35%) |
Jan 25, 2019 | 2.110 | 2.140 | 2.070 | 2.130 | 3,387,300 | +0.04(+1.91%) |
Jan 24, 2019 | 2.020 | 2.100 | 2.000 | 2.090 | 2,918,388 | +0.09(+4.50%) |
Jan 23, 2019 | 2.170 | 2.200 | 1.970 | 2.000 | 5,632,802 | -0.02(-0.99%) |
Jan 22, 2019 | 2.100 | 2.110 | 1.992 | 2.020 | 2,390,423 | -0.07(-3.35%) |
Jan 18, 2019 | 2.110 | 2.195 | 2.050 | 2.090 | 7,373,900 | -0.01(-0.48%) |
Jan 17, 2019 | 2.150 | 2.170 | 2.080 | 2.100 | 1,413,752 | -0.04(-1.87%) |
Jan 16, 2019 | 2.180 | 2.280 | 2.130 | 2.140 | 1,783,275 | -0.06(-2.73%) |
Jan 15, 2019 | 2.150 | 2.200 | 2.070 | 2.200 | 1,470,505 | +0.07(+3.29%) |
Jan 14, 2019 | 2.190 | 2.240 | 2.130 | 2.130 | 2,058,386 | -0.07(-3.18%) |
Jan 11, 2019 | 2.310 | 2.340 | 2.180 | 2.200 | 1,726,900 | -0.10(-4.35%) |
Jan 10, 2019 | 2.390 | 2.390 | 2.260 | 2.300 | 2,952,386 | -0.09(-3.77%) |
Jan 09, 2019 | 2.400 | 2.450 | 2.340 | 2.390 | 1,255,134 | -0.01(-0.42%) |
Jan 08, 2019 | 2.450 | 2.480 | 2.290 | 2.400 | 1,579,197 | -0.08(-3.23%) |
Jan 07, 2019 | 2.310 | 2.490 | 2.310 | 2.480 | 2,651,626 | +0.12(+5.08%) |
Jan 04, 2019 | 2.230 | 2.380 | 2.190 | 2.360 | 3,580,500 | +0.19(+8.76%) |
Jan 03, 2019 | 2.350 | 2.420 | 2.150 | 2.170 | 3,096,421 | -0.19(-8.05%) |