Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 1.877 | 1.931 | 1.496 | 1.542 | 75,519 | -0.54(-25.95%) |
Mar 28, 2019 | 1.638 | 2.263 | 1.553 | 2.083 | 600,533 | +0.44(+27.17%) |
Mar 27, 2019 | 1.638 | 1.638 | 1.638 | 73 | +0.00(+0.00%) | |
Mar 26, 2019 | 1.638 | 1.638 | 1.638 | 3 | +0.00(+0.00%) | |
Mar 25, 2019 | 1.610 | 1.673 | 1.468 | 1.638 | 24,255 | -0.09(-5.40%) |
Mar 22, 2019 | 1.695 | 1.731 | 1.695 | 1.731 | 528 | +0.04(+2.16%) |
Mar 21, 2019 | 1.714 | 1.714 | 1.657 | 1.695 | 6,668 | -0.02(-0.91%) |
Mar 20, 2019 | 1.714 | 1.714 | 1.618 | 1.710 | 2,344 | -0.04(-2.36%) |
Mar 19, 2019 | 1.762 | 1.875 | 1.435 | 1.752 | 28,511 | +0.07(+3.93%) |
Mar 18, 2019 | 1.960 | 1.988 | 1.685 | 1.685 | 29,364 | -0.30(-15.23%) |
Mar 15, 2019 | 2.073 | 2.073 | 1.922 | 1.988 | 11,829 | -0.10(-4.98%) |
Mar 14, 2019 | 2.225 | 2.225 | 2.083 | 2.092 | 6,598 | -0.04(-1.78%) |
Mar 13, 2019 | 2.083 | 2.178 | 2.083 | 2.130 | 8,458 | +0.07(+3.21%) |
Mar 12, 2019 | 2.036 | 2.064 | 2.007 | 2.064 | 11,983 | +0.00(+0.00%) |
Mar 11, 2019 | 2.083 | 2.095 | 2.036 | 2.064 | 10,659 | +0.03(+1.40%) |
Mar 08, 2019 | 2.092 | 2.092 | 2.036 | 2.036 | 3,802 | -0.08(-3.63%) |
Mar 07, 2019 | 2.122 | 2.122 | 2.112 | 2.112 | 950 | -0.18(-7.81%) |
Mar 06, 2019 | 2.291 | 2.291 | 2.291 | 2.291 | 126 | +0.15(+7.23%) |
Mar 05, 2019 | 2.102 | 2.137 | 2.102 | 2.137 | 581 | +0.01(+0.64%) |
Mar 04, 2019 | 2.149 | 2.149 | 2.123 | 2.123 | 5,508 | -0.15(-6.56%) |
Mar 01, 2019 | 2.149 | 2.272 | 2.149 | 2.272 | 11,935 | +0.17(+8.10%) |
Feb 28, 2019 | 2.178 | 2.178 | 2.092 | 2.102 | 1,604 | -0.01(-0.32%) |
Feb 27, 2019 | 2.109 | 2.109 | 2.109 | 2.109 | 850 | -0.01(-0.57%) |
Feb 26, 2019 | 2.121 | 2.141 | 2.102 | 2.121 | 11,901 | -0.07(-3.03%) |
Feb 25, 2019 | 2.187 | 2.187 | 2.187 | 79 | +0.00(+0.00%) | |
Feb 22, 2019 | 2.064 | 2.187 | 2.064 | 2.187 | 2,429 | +0.09(+4.05%) |
Feb 21, 2019 | 2.102 | 2.102 | 2.102 | 1 | +0.00(+0.00%) | |
Feb 19, 2019 | 2.102 | 2.102 | 2.102 | 0 | -0.03(-1.33%) | |
Feb 15, 2019 | 2.159 | 2.272 | 2.130 | 2.130 | 12,885 | -0.01(-0.61%) |
Feb 14, 2019 | 2.178 | 2.206 | 2.130 | 2.143 | 6,474 | -0.09(-4.08%) |
Feb 13, 2019 | 2.234 | 2.234 | 2.234 | 2.234 | 211 | -0.06(-2.48%) |
Feb 12, 2019 | 2.291 | 2.291 | 2.291 | 2.291 | 316 | -0.03(-1.22%) |
Feb 11, 2019 | 2.215 | 2.320 | 2.130 | 2.320 | 1,262 | +0.07(+2.94%) |
Feb 08, 2019 | 2.140 | 2.253 | 2.130 | 2.253 | 9,189 | +0.08(+3.47%) |
Feb 07, 2019 | 2.188 | 2.357 | 2.130 | 2.178 | 70,673 | -0.09(-4.16%) |
Feb 06, 2019 | 2.178 | 2.272 | 2.178 | 2.272 | 665 | -0.12(-5.14%) |
Feb 05, 2019 | 2.395 | 2.395 | 2.395 | 82 | +0.00(+0.00%) | |
Feb 04, 2019 | 2.395 | 2.395 | 2.395 | 2.395 | 971 | -0.01(-0.39%) |
Feb 01, 2019 | 2.253 | 2.405 | 2.253 | 2.405 | 316 | +0.17(+7.63%) |
Jan 31, 2019 | 2.198 | 2.234 | 2.198 | 2.234 | 2,651 | -0.15(-6.35%) |
Jan 30, 2019 | 2.178 | 2.386 | 2.178 | 2.386 | 4,261 | +0.20(+9.05%) |
Jan 29, 2019 | 2.161 | 2.320 | 2.161 | 2.188 | 1,826 | -0.04(-1.66%) |
Jan 28, 2019 | 2.197 | 2.338 | 2.183 | 2.225 | 3,932 | -0.14(-6.00%) |
Jan 25, 2019 | 2.367 | 2.367 | 2.367 | 2.367 | 105 | -0.07(-2.72%) |
Jan 24, 2019 | 2.433 | 2.433 | 2.433 | 2.433 | 282 | +0.19(+8.44%) |
Jan 23, 2019 | 2.464 | 2.545 | 2.244 | 2.244 | 3,780 | -0.04(-1.66%) |
Jan 22, 2019 | 2.367 | 2.433 | 2.282 | 2.282 | 4,086 | -0.22(-8.71%) |
Jan 18, 2019 | 2.367 | 2.499 | 2.367 | 2.499 | 528 | +0.00(+0.00%) |
Jan 17, 2019 | 2.356 | 2.594 | 2.334 | 2.499 | 36,780 | -0.19(-7.04%) |
Jan 16, 2019 | 2.499 | 3.389 | 2.348 | 2.689 | 173,486 | +0.15(+5.97%) |
Jan 15, 2019 | 2.708 | 2.765 | 2.284 | 2.537 | 16,995 | -0.10(-3.94%) |
Jan 14, 2019 | 2.272 | 2.651 | 2.178 | 2.642 | 16,232 | +0.18(+7.31%) |
Jan 10, 2019 | 2.462 | 2.462 | 2.462 | 0 | +0.09(+4.00%) | |
Jan 09, 2019 | 2.298 | 2.537 | 2.150 | 2.367 | 22,093 | +0.05(+2.04%) |
Jan 08, 2019 | 2.320 | 2.320 | 2.320 | 2.320 | 105 | +0.09(+4.26%) |
Jan 04, 2019 | 2.225 | 2.225 | 2.225 | 0 | -0.04(-1.67%) | |
Jan 03, 2019 | 1.917 | 2.263 | 1.917 | 2.263 | 3,485 | +0.13(+6.23%) |