Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.200 | 2.232 | 2.040 | 2.082 | 59,975 | +0.00(+0.10%) |
Mar 28, 2019 | 2.120 | 2.200 | 2.080 | 2.080 | 28,938 | +0.04(+1.96%) |
Mar 27, 2019 | 2.120 | 2.280 | 2.040 | 2.040 | 71,408 | +0.04(+1.92%) |
Mar 26, 2019 | 1.920 | 2.160 | 1.920 | 2.002 | 55,588 | +0.01(+0.70%) |
Mar 25, 2019 | 2.388 | 2.388 | 1.860 | 1.988 | 116,515 | -0.31(-13.39%) |
Mar 22, 2019 | 2.456 | 2.467 | 2.280 | 2.295 | 114,975 | -0.16(-6.55%) |
Mar 21, 2019 | 2.540 | 2.544 | 2.404 | 2.456 | 67,307 | -0.08(-3.32%) |
Mar 20, 2019 | 2.508 | 2.592 | 2.460 | 2.540 | 55,966 | +0.01(+0.40%) |
Mar 19, 2019 | 2.600 | 2.600 | 2.500 | 2.530 | 103,324 | +0.07(+2.81%) |
Mar 18, 2019 | 2.560 | 2.560 | 2.404 | 2.461 | 86,510 | +0.06(+2.48%) |
Mar 15, 2019 | 2.280 | 2.480 | 2.280 | 2.401 | 108,525 | +0.02(+0.91%) |
Mar 14, 2019 | 2.434 | 2.479 | 2.320 | 2.380 | 40,669 | -0.06(-2.38%) |
Mar 13, 2019 | 2.600 | 2.600 | 2.337 | 2.438 | 51,435 | -0.04(-1.71%) |
Mar 12, 2019 | 2.440 | 2.560 | 2.440 | 2.480 | 71,432 | +0.01(+0.40%) |
Mar 11, 2019 | 2.520 | 2.578 | 2.420 | 2.470 | 93,345 | -0.05(-1.81%) |
Mar 08, 2019 | 2.560 | 2.640 | 2.440 | 2.516 | 78,275 | -0.04(-1.73%) |
Mar 07, 2019 | 2.480 | 2.660 | 2.400 | 2.560 | 109,229 | +0.12(+4.92%) |
Mar 06, 2019 | 2.640 | 2.640 | 2.400 | 2.440 | 70,968 | -0.16(-6.15%) |
Mar 05, 2019 | 2.600 | 2.680 | 2.600 | 2.600 | 157,194 | +0.12(+4.86%) |
Mar 04, 2019 | 2.545 | 2.600 | 2.444 | 2.480 | 89,896 | -0.10(-3.89%) |
Mar 01, 2019 | 2.608 | 2.760 | 2.560 | 2.580 | 80,375 | +0.05(+1.90%) |
Feb 28, 2019 | 2.638 | 2.680 | 2.441 | 2.532 | 124,608 | -0.03(-1.09%) |
Feb 27, 2019 | 2.560 | 2.680 | 2.560 | 2.560 | 77,040 | -0.04(-1.54%) |
Feb 26, 2019 | 2.713 | 2.760 | 2.564 | 2.600 | 143,772 | -0.18(-6.46%) |
Feb 25, 2019 | 2.760 | 2.920 | 2.520 | 2.780 | 378,187 | -0.18(-6.09%) |
Feb 22, 2019 | 2.600 | 2.960 | 2.600 | 2.960 | 387,600 | +0.44(+17.46%) |
Feb 21, 2019 | 2.600 | 2.760 | 2.480 | 2.520 | 127,283 | -0.30(-10.64%) |
Feb 20, 2019 | 2.740 | 2.920 | 2.484 | 2.820 | 626,622 | -0.10(-3.41%) |
Feb 19, 2019 | 2.400 | 3.140 | 2.400 | 2.920 | 1,365,471 | +0.76(+35.17%) |
Feb 15, 2019 | 2.120 | 2.240 | 2.080 | 2.160 | 105,250 | +0.08(+3.85%) |
Feb 14, 2019 | 2.112 | 2.251 | 2.000 | 2.080 | 224,563 | -0.04(-1.89%) |
Feb 13, 2019 | 2.360 | 2.360 | 2.080 | 2.120 | 131,409 | -0.16(-7.02%) |
Feb 12, 2019 | 2.000 | 2.304 | 2.000 | 2.280 | 135,817 | +0.28(+14.00%) |
Feb 11, 2019 | 2.200 | 2.280 | 2.000 | 2.000 | 376,185 | -0.06(-2.91%) |
Feb 08, 2019 | 1.488 | 2.304 | 1.480 | 2.060 | 956,725 | +0.52(+33.42%) |
Feb 07, 2019 | 1.600 | 1.600 | 1.440 | 1.544 | 33,053 | -0.04(-2.53%) |
Feb 06, 2019 | 1.698 | 1.698 | 1.520 | 1.584 | 82,278 | -0.06(-3.93%) |
Feb 05, 2019 | 1.880 | 1.880 | 1.560 | 1.649 | 287,841 | -0.23(-12.30%) |
Feb 04, 2019 | 1.360 | 1.880 | 1.360 | 1.880 | 341,098 | +0.52(+38.24%) |
Feb 01, 2019 | 1.360 | 1.360 | 1.320 | 1.360 | 15,550 | +0.00(+0.00%) |
Jan 31, 2019 | 1.400 | 1.400 | 1.320 | 1.360 | 62,829 | -0.04(-2.86%) |
Jan 30, 2019 | 1.440 | 1.480 | 1.360 | 1.400 | 70,845 | -0.04(-2.78%) |
Jan 29, 2019 | 1.476 | 1.476 | 1.400 | 1.440 | 32,174 | -0.03(-2.17%) |
Jan 28, 2019 | 1.476 | 1.560 | 1.440 | 1.472 | 50,755 | -0.03(-1.87%) |
Jan 25, 2019 | 1.548 | 1.600 | 1.480 | 1.500 | 34,150 | -0.10(-6.25%) |
Jan 24, 2019 | 1.640 | 1.640 | 1.520 | 1.600 | 74,484 | -0.04(-2.27%) |
Jan 23, 2019 | 1.520 | 1.720 | 1.480 | 1.637 | 229,077 | +0.17(+11.22%) |
Jan 22, 2019 | 1.560 | 1.562 | 1.466 | 1.472 | 25,272 | -0.05(-3.16%) |
Jan 18, 2019 | 1.480 | 1.560 | 1.440 | 1.520 | 45,775 | +0.06(+3.83%) |
Jan 17, 2019 | 1.480 | 1.492 | 1.464 | 1.464 | 35,868 | -0.02(-1.11%) |
Jan 16, 2019 | 1.486 | 1.508 | 1.448 | 1.480 | 31,905 | -0.03(-1.93%) |
Jan 15, 2019 | 1.552 | 1.580 | 1.484 | 1.510 | 42,204 | -0.01(-0.68%) |
Jan 14, 2019 | 1.600 | 1.636 | 1.520 | 1.520 | 58,075 | -0.04(-2.56%) |
Jan 11, 2019 | 1.620 | 1.680 | 1.528 | 1.560 | 59,525 | -0.05(-2.99%) |
Jan 10, 2019 | 1.716 | 1.760 | 1.600 | 1.608 | 53,636 | -0.08(-4.49%) |
Jan 09, 2019 | 1.787 | 1.787 | 1.612 | 1.684 | 31,238 | -0.04(-2.12%) |
Jan 08, 2019 | 1.640 | 1.880 | 1.640 | 1.720 | 70,735 | +0.04(+2.38%) |
Jan 07, 2019 | 1.640 | 1.720 | 1.520 | 1.680 | 143,091 | +0.08(+5.00%) |
Jan 04, 2019 | 1.520 | 1.640 | 1.520 | 1.600 | 53,200 | +0.08(+5.26%) |
Jan 03, 2019 | 1.570 | 1.582 | 1.520 | 1.520 | 33,217 | -0.01(-0.34%) |