Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.250 | 2.280 | 2.200 | 2.230 | 13,500 | -0.01(-0.45%) |
Mar 28, 2019 | 2.250 | 2.260 | 2.190 | 2.240 | 14,760 | +0.04(+1.82%) |
Mar 27, 2019 | 2.231 | 2.231 | 2.180 | 2.200 | 55,615 | -0.05(-2.18%) |
Mar 26, 2019 | 2.279 | 2.300 | 2.220 | 2.249 | 26,415 | +0.03(+1.31%) |
Mar 25, 2019 | 2.220 | 2.300 | 2.210 | 2.220 | 37,408 | -0.03(-1.33%) |
Mar 22, 2019 | 2.280 | 2.310 | 2.180 | 2.250 | 108,800 | -0.06(-2.60%) |
Mar 21, 2019 | 2.330 | 2.400 | 2.250 | 2.310 | 80,678 | -0.04(-1.70%) |
Mar 20, 2019 | 2.250 | 2.420 | 2.231 | 2.350 | 187,065 | +0.10(+4.58%) |
Mar 19, 2019 | 2.350 | 2.350 | 2.200 | 2.247 | 54,299 | -0.10(-4.38%) |
Mar 18, 2019 | 2.350 | 2.420 | 2.300 | 2.350 | 19,492 | +0.04(+1.73%) |
Mar 15, 2019 | 2.330 | 2.350 | 2.310 | 2.310 | 17,400 | -0.04(-1.70%) |
Mar 14, 2019 | 2.200 | 2.430 | 2.200 | 2.350 | 183,197 | +0.06(+2.62%) |
Mar 13, 2019 | 2.120 | 2.490 | 2.120 | 2.290 | 210,087 | +0.36(+18.65%) |
Mar 12, 2019 | 1.980 | 1.980 | 1.930 | 1.930 | 38,502 | -0.06(-3.02%) |
Mar 11, 2019 | 1.970 | 2.000 | 1.950 | 1.990 | 31,753 | +0.00(+0.25%) |
Mar 08, 2019 | 1.990 | 1.992 | 1.930 | 1.985 | 24,400 | -0.00(-0.25%) |
Mar 07, 2019 | 1.950 | 2.020 | 1.950 | 1.990 | 11,124 | +0.04(+2.05%) |
Mar 06, 2019 | 2.010 | 2.060 | 1.930 | 1.950 | 45,225 | -0.04(-2.01%) |
Mar 05, 2019 | 1.970 | 2.050 | 1.970 | 1.990 | 14,396 | -0.01(-0.50%) |
Mar 04, 2019 | 2.000 | 2.070 | 2.000 | 2.000 | 42,811 | -0.01(-0.50%) |
Mar 01, 2019 | 2.000 | 2.050 | 1.980 | 2.010 | 48,000 | +0.00(+0.00%) |
Feb 28, 2019 | 2.000 | 2.030 | 1.980 | 2.010 | 14,772 | +0.02(+1.01%) |
Feb 27, 2019 | 2.000 | 2.030 | 1.980 | 1.990 | 21,681 | -0.03(-1.49%) |
Feb 26, 2019 | 2.000 | 2.100 | 1.917 | 2.020 | 76,115 | +0.03(+1.51%) |
Feb 25, 2019 | 1.810 | 2.120 | 1.730 | 1.990 | 331,492 | +0.17(+9.34%) |
Feb 22, 2019 | 1.820 | 1.820 | 1.790 | 1.820 | 1,000 | +0.00(+0.00%) |
Feb 21, 2019 | 1.790 | 1.840 | 1.770 | 1.820 | 5,137 | -0.02(-1.09%) |
Feb 20, 2019 | 1.750 | 1.840 | 1.750 | 1.840 | 21,007 | +0.09(+5.14%) |
Feb 19, 2019 | 1.800 | 1.800 | 1.748 | 1.750 | 21,578 | -0.09(-4.89%) |
Feb 15, 2019 | 1.770 | 1.840 | 1.750 | 1.840 | 6,500 | +0.00(+0.00%) |
Feb 14, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 950 | +0.01(+0.55%) |
Feb 13, 2019 | 1.850 | 1.850 | 1.800 | 1.830 | 8,027 | -0.02(-1.08%) |
Feb 12, 2019 | 1.770 | 1.850 | 1.766 | 1.850 | 31,889 | +0.05(+2.78%) |
Feb 11, 2019 | 1.790 | 1.820 | 1.750 | 1.800 | 38,939 | +0.05(+2.86%) |
Feb 08, 2019 | 1.680 | 1.800 | 1.680 | 1.750 | 56,300 | +0.15(+9.37%) |
Feb 07, 2019 | 1.600 | 1.600 | 1.590 | 1.600 | 785 | +0.00(+0.00%) |
Feb 06, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 718 | +0.00(+0.00%) |
Feb 05, 2019 | 1.590 | 1.600 | 1.521 | 1.600 | 6,574 | +0.01(+0.63%) |
Feb 04, 2019 | 1.590 | 1.621 | 1.590 | 1.590 | 12,049 | -0.02(-1.24%) |
Feb 01, 2019 | 1.590 | 1.620 | 1.590 | 1.610 | 4,700 | -0.03(-1.56%) |
Jan 31, 2019 | 1.600 | 1.650 | 1.600 | 1.635 | 17,398 | +0.04(+2.22%) |
Jan 30, 2019 | 1.590 | 1.600 | 1.500 | 1.600 | 23,958 | +0.00(+0.00%) |
Jan 29, 2019 | 1.590 | 1.600 | 1.503 | 1.600 | 1,669 | +0.04(+2.56%) |
Jan 28, 2019 | 1.500 | 1.560 | 1.500 | 1.560 | 20,944 | +0.05(+3.31%) |
Jan 25, 2019 | 1.510 | 1.510 | 1.510 | 1.510 | 100 | +0.00(+0.00%) |
Jan 24, 2019 | 1.490 | 1.510 | 1.472 | 1.510 | 2,362 | +0.02(+1.34%) |
Jan 23, 2019 | 1.510 | 1.510 | 1.450 | 1.490 | 11,644 | -0.02(-1.32%) |
Jan 22, 2019 | 1.400 | 1.510 | 1.400 | 1.510 | 20,240 | +0.12(+8.63%) |
Jan 18, 2019 | 1.440 | 1.490 | 1.350 | 1.390 | 53,200 | -0.05(-3.47%) |
Jan 17, 2019 | 1.366 | 1.440 | 1.366 | 1.440 | 1,124 | +0.03(+2.13%) |
Jan 16, 2019 | 1.410 | 1.410 | 38 | +0.00(+0.00%) | ||
Jan 15, 2019 | 1.410 | 1.410 | 1.390 | 1.410 | 5,377 | +0.02(+1.44%) |
Jan 14, 2019 | 1.260 | 1.390 | 1.260 | 1.390 | 5,969 | -0.01(-0.71%) |
Jan 11, 2019 | 1.360 | 1.440 | 1.360 | 1.400 | 25,400 | +0.04(+2.76%) |
Jan 10, 2019 | 1.441 | 1.441 | 1.360 | 1.362 | 3,417 | -0.04(-2.69%) |
Jan 09, 2019 | 1.370 | 1.410 | 1.360 | 1.400 | 7,456 | +0.04(+2.94%) |
Jan 08, 2019 | 1.360 | 1.460 | 1.350 | 1.360 | 19,478 | -0.08(-5.56%) |
Jan 07, 2019 | 1.450 | 1.450 | 1.440 | 1.440 | 537 | -0.01(-0.69%) |
Jan 04, 2019 | 1.420 | 1.490 | 1.410 | 1.450 | 4,100 | +0.10(+7.41%) |
Jan 03, 2019 | 1.350 | 1.350 | 1.350 | 1.350 | 182 | +0.00(+0.00%) |