Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.310 | 2.447 | 2.210 | 2.250 | 54,700 | -0.03(-1.32%) |
Mar 28, 2019 | 2.380 | 2.470 | 2.260 | 2.280 | 169,658 | -0.07(-2.98%) |
Mar 27, 2019 | 2.240 | 2.390 | 2.181 | 2.350 | 109,724 | +0.13(+5.86%) |
Mar 26, 2019 | 2.290 | 2.320 | 2.200 | 2.220 | 7,094 | -0.08(-3.52%) |
Mar 25, 2019 | 2.200 | 2.310 | 2.150 | 2.301 | 43,437 | +0.06(+2.72%) |
Mar 22, 2019 | 2.290 | 2.330 | 2.230 | 2.240 | 38,100 | -0.09(-3.86%) |
Mar 21, 2019 | 2.290 | 2.330 | 2.250 | 2.330 | 44,504 | +0.05(+2.19%) |
Mar 20, 2019 | 2.350 | 2.390 | 2.280 | 2.280 | 29,903 | -0.11(-4.60%) |
Mar 19, 2019 | 2.430 | 2.430 | 2.271 | 2.390 | 40,234 | -0.04(-1.65%) |
Mar 18, 2019 | 2.350 | 2.460 | 2.280 | 2.430 | 113,245 | +0.07(+2.97%) |
Mar 15, 2019 | 2.360 | 2.480 | 2.260 | 2.360 | 38,700 | +0.02(+0.85%) |
Mar 14, 2019 | 2.430 | 2.490 | 2.330 | 2.340 | 58,766 | -0.11(-4.49%) |
Mar 13, 2019 | 2.360 | 2.520 | 2.250 | 2.450 | 96,222 | +0.10(+4.26%) |
Mar 12, 2019 | 2.270 | 2.428 | 2.110 | 2.350 | 72,185 | +0.07(+3.07%) |
Mar 11, 2019 | 2.520 | 2.520 | 1.970 | 2.280 | 349,535 | -0.25(-9.88%) |
Mar 08, 2019 | 2.840 | 2.840 | 2.500 | 2.530 | 261,900 | -0.35(-12.15%) |
Mar 07, 2019 | 3.340 | 4.320 | 2.530 | 2.880 | 2,716,847 | -0.22(-7.10%) |
Mar 06, 2019 | 2.140 | 3.190 | 2.080 | 3.100 | 2,394,620 | +0.93(+42.86%) |
Mar 05, 2019 | 2.210 | 2.290 | 2.060 | 2.170 | 75,574 | -0.03(-1.36%) |
Mar 04, 2019 | 2.340 | 2.370 | 2.110 | 2.200 | 139,850 | -0.19(-7.95%) |
Mar 01, 2019 | 2.250 | 2.700 | 2.250 | 2.390 | 632,400 | +0.16(+7.17%) |
Feb 28, 2019 | 2.050 | 2.310 | 2.000 | 2.230 | 387,382 | +0.16(+7.73%) |
Feb 27, 2019 | 2.120 | 2.150 | 2.000 | 2.070 | 37,394 | -0.05(-2.36%) |
Feb 26, 2019 | 2.130 | 2.250 | 2.020 | 2.120 | 128,254 | -0.01(-0.47%) |
Feb 25, 2019 | 1.940 | 2.160 | 1.930 | 2.130 | 103,349 | +0.21(+10.94%) |
Feb 22, 2019 | 2.040 | 2.060 | 1.900 | 1.920 | 29,100 | -0.13(-6.34%) |
Feb 21, 2019 | 1.990 | 2.190 | 1.850 | 2.050 | 261,747 | +0.08(+4.06%) |
Feb 20, 2019 | 2.050 | 2.050 | 1.911 | 1.970 | 61,837 | -0.11(-5.29%) |
Feb 19, 2019 | 2.150 | 2.150 | 2.000 | 2.080 | 45,704 | -0.03(-1.42%) |
Feb 15, 2019 | 2.060 | 2.160 | 2.010 | 2.110 | 48,300 | -0.02(-0.94%) |
Feb 14, 2019 | 2.240 | 2.320 | 2.080 | 2.130 | 73,586 | -0.11(-4.91%) |
Feb 13, 2019 | 2.260 | 2.350 | 2.200 | 2.240 | 63,631 | +0.01(+0.45%) |
Feb 12, 2019 | 2.290 | 2.390 | 2.150 | 2.230 | 68,610 | -0.07(-3.04%) |
Feb 11, 2019 | 2.360 | 2.640 | 2.250 | 2.300 | 431,914 | +0.16(+7.48%) |
Feb 08, 2019 | 2.690 | 2.690 | 2.130 | 2.140 | 335,300 | -0.63(-22.74%) |
Feb 07, 2019 | 2.090 | 3.500 | 2.050 | 2.770 | 1,426,561 | +0.69(+33.17%) |
Feb 06, 2019 | 1.940 | 2.160 | 1.940 | 2.080 | 218,175 | +0.15(+7.77%) |
Feb 05, 2019 | 1.880 | 2.200 | 1.730 | 1.930 | 414,850 | -0.04(-2.03%) |
Feb 04, 2019 | 2.810 | 2.810 | 1.760 | 1.970 | 1,071,949 | +1.84(+1415.38%) |
Feb 01, 2019 | 0.1300 | 0.1400 | 0.1200 | 0.1300 | 1,438,000 | +0.00(+0.00%) |
Jan 31, 2019 | 0.1300 | 0.1500 | 0.1200 | 0.1300 | 1,218,936 | +0.00(+0.00%) |
Jan 30, 2019 | 0.1240 | 0.1317 | 0.1150 | 0.1300 | 1,622,703 | +0.01(+5.01%) |
Jan 29, 2019 | 0.1177 | 0.1300 | 0.1101 | 0.1238 | 974,435 | +0.01(+5.18%) |
Jan 28, 2019 | 0.1110 | 0.1200 | 0.1090 | 0.1177 | 639,946 | +0.01(+7.00%) |
Jan 25, 2019 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 466,700 | -0.01(-5.25%) |
Jan 24, 2019 | 0.1252 | 0.1252 | 0.1000 | 0.1161 | 1,249,629 | -0.01(-6.75%) |
Jan 23, 2019 | 0.1200 | 0.1255 | 0.1165 | 0.1245 | 382,397 | -0.00(-0.24%) |
Jan 22, 2019 | 0.1275 | 0.1280 | 0.1123 | 0.1248 | 317,228 | -0.01(-4.00%) |
Jan 18, 2019 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 430,300 | +0.01(+8.33%) |
Jan 17, 2019 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 459,986 | -0.00(-2.44%) |
Jan 16, 2019 | 0.1246 | 0.1300 | 0.1150 | 0.1230 | 621,324 | -0.01(-5.38%) |
Jan 15, 2019 | 0.1299 | 0.1349 | 0.1240 | 0.1300 | 588,136 | +0.00(+0.00%) |
Jan 14, 2019 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 722,923 | +0.00(+3.17%) |
Jan 11, 2019 | 0.1280 | 0.1350 | 0.1240 | 0.1260 | 887,400 | +0.00(+0.00%) |
Jan 10, 2019 | 0.1313 | 0.1348 | 0.1218 | 0.1260 | 1,094,147 | -0.01(-6.53%) |
Jan 09, 2019 | 0.1110 | 0.1360 | 0.1110 | 0.1348 | 1,655,432 | -0.00(-0.88%) |
Jan 08, 2019 | 0.1390 | 0.1478 | 0.1200 | 0.1360 | 2,109,630 | -0.01(-9.33%) |
Jan 07, 2019 | 0.1600 | 0.1700 | 0.1300 | 0.1500 | 2,401,626 | -0.01(-6.25%) |
Jan 04, 2019 | 0.1800 | 0.1800 | 0.1500 | 0.1600 | 4,070,700 | -0.02(-9.86%) |
Jan 03, 2019 | 0.2000 | 0.2100 | 0.1605 | 0.1775 | 15,329,687 | +0.07(+61.36%) |