Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.110 | 2.240 | 2.110 | 2.150 | 42,227 | +0.00(+0.00%) |
Feb 27, 2019 | 2.110 | 2.230 | 2.070 | 2.150 | 74,075 | +0.02(+0.94%) |
Feb 26, 2019 | 2.080 | 2.250 | 2.080 | 2.130 | 65,723 | -0.10(-4.48%) |
Feb 25, 2019 | 2.151 | 2.240 | 2.126 | 2.230 | 55,598 | -0.01(-0.45%) |
Feb 22, 2019 | 2.180 | 2.260 | 2.100 | 2.240 | 95,000 | +0.11(+5.16%) |
Feb 21, 2019 | 2.200 | 2.240 | 2.050 | 2.130 | 134,748 | -0.12(-5.33%) |
Feb 20, 2019 | 2.410 | 2.500 | 2.180 | 2.250 | 446,445 | -0.41(-15.41%) |
Feb 19, 2019 | 3.480 | 3.810 | 2.400 | 2.660 | 8,691,410 | +0.73(+37.82%) |
Feb 15, 2019 | 1.980 | 1.980 | 1.920 | 1.930 | 1,600 | +0.00(+0.00%) |
Feb 14, 2019 | 1.929 | 1.930 | 1.929 | 1.930 | 1,529 | -0.01(-0.52%) |
Feb 13, 2019 | 1.920 | 1.980 | 1.920 | 1.940 | 4,754 | -0.01(-0.50%) |
Feb 12, 2019 | 1.940 | 1.950 | 1.920 | 1.950 | 1,454 | +0.02(+1.02%) |
Feb 11, 2019 | 1.930 | 1.930 | 1.930 | 1.930 | 179 | -0.06(-3.02%) |
Feb 08, 2019 | 1.950 | 2.070 | 1.930 | 1.990 | 9,800 | +0.04(+2.04%) |
Feb 07, 2019 | 1.990 | 1.995 | 1.940 | 1.950 | 1,533 | +0.00(+0.01%) |
Feb 06, 2019 | 1.980 | 1.980 | 1.950 | 1.950 | 3,831 | -0.02(-1.02%) |
Feb 05, 2019 | 1.960 | 1.980 | 1.960 | 1.970 | 2,973 | -0.07(-3.43%) |
Feb 04, 2019 | 1.920 | 2.043 | 1.920 | 2.040 | 2,338 | +0.15(+7.94%) |
Feb 01, 2019 | 1.970 | 1.980 | 1.890 | 1.890 | 2,900 | -0.01(-0.53%) |
Jan 31, 2019 | 1.876 | 1.900 | 1.876 | 1.900 | 779 | +0.00(+0.00%) |
Jan 30, 2019 | 1.900 | 1.900 | 1.880 | 1.900 | 3,570 | +0.03(+1.60%) |
Jan 29, 2019 | 1.940 | 1.950 | 1.860 | 1.870 | 5,808 | +0.02(+1.08%) |
Jan 28, 2019 | 1.896 | 1.974 | 1.850 | 1.850 | 9,076 | -0.16(-7.96%) |
Jan 25, 2019 | 1.990 | 2.070 | 1.990 | 2.010 | 2,000 | +0.01(+0.62%) |
Jan 24, 2019 | 2.000 | 2.000 | 1.968 | 1.998 | 1,996 | -0.06(-2.73%) |
Jan 23, 2019 | 2.054 | 2.054 | 2.054 | 2.054 | 468 | +0.04(+2.17%) |
Jan 22, 2019 | 2.010 | 2.010 | 2.010 | 2.010 | 2,791 | -0.06(-2.90%) |
Jan 18, 2019 | 2.070 | 2.070 | 2.070 | 2.070 | 300 | +0.09(+4.55%) |
Jan 17, 2019 | 2.000 | 2.056 | 1.976 | 1.980 | 12,002 | -0.03(-1.49%) |
Jan 16, 2019 | 2.003 | 2.010 | 2.003 | 2.010 | 1,004 | -0.13(-6.03%) |
Jan 15, 2019 | 2.139 | 2.139 | 2.139 | 2.139 | 539 | +0.14(+7.09%) |
Jan 14, 2019 | 1.972 | 2.100 | 1.972 | 1.997 | 12,488 | +0.04(+1.91%) |
Jan 11, 2019 | 1.970 | 1.970 | 1.960 | 1.960 | 200 | -0.04(-2.00%) |
Jan 10, 2019 | 1.956 | 2.100 | 1.956 | 2.000 | 9,771 | +0.08(+4.36%) |
Jan 09, 2019 | 1.993 | 2.000 | 1.916 | 1.916 | 12,496 | -0.08(-4.18%) |
Jan 08, 2019 | 1.980 | 2.000 | 1.930 | 2.000 | 4,004 | +0.02(+1.01%) |
Jan 07, 2019 | 2.030 | 2.030 | 1.980 | 1.980 | 3,784 | -0.05(-2.46%) |
Jan 04, 2019 | 2.030 | 2.050 | 2.030 | 2.030 | 3,600 | -0.02(-0.98%) |
Jan 03, 2019 | 2.047 | 2.047 | 2.050 | 42 | +0.00(+0.13%) | |
Jan 02, 2019 | 1.890 | 2.047 | 1.890 | 2.047 | 803 | +0.05(+2.37%) |
Dec 31, 2018 | 1.890 | 2.100 | 1.890 | 2.000 | 4,800 | +0.06(+3.09%) |
Dec 28, 2018 | 1.980 | 2.080 | 1.920 | 1.940 | 13,700 | -0.06(-3.00%) |
Dec 27, 2018 | 1.930 | 2.186 | 1.930 | 2.000 | 998 | -0.01(-0.50%) |
Dec 26, 2018 | 2.001 | 2.059 | 2.001 | 2.010 | 6,772 | -0.04(-1.95%) |
Dec 24, 2018 | 2.060 | 2.060 | 2.050 | 2.050 | 2,700 | -0.06(-2.84%) |
Dec 21, 2018 | 2.260 | 2.260 | 2.070 | 2.110 | 202,700 | -0.14(-6.25%) |
Dec 20, 2018 | 2.290 | 2.290 | 2.250 | 2.251 | 11,840 | -0.13(-5.44%) |
Dec 19, 2018 | 2.380 | 2.380 | 2.380 | 2.380 | 113 | +0.11(+4.85%) |
Dec 18, 2018 | 2.250 | 2.319 | 2.250 | 2.270 | 8,650 | -0.02(-0.87%) |
Dec 17, 2018 | 2.250 | 2.290 | 2.250 | 2.290 | 4,538 | +0.04(+1.78%) |
Dec 14, 2018 | 2.250 | 2.330 | 2.250 | 2.250 | 9,800 | -0.09(-3.71%) |
Dec 13, 2018 | 2.410 | 2.465 | 2.337 | 2.337 | 1,454 | +0.04(+1.59%) |
Dec 12, 2018 | 2.340 | 2.356 | 2.283 | 2.300 | 8,771 | +0.00(+0.00%) |
Dec 11, 2018 | 2.560 | 2.560 | 2.280 | 2.300 | 28,511 | -0.19(-7.50%) |
Dec 10, 2018 | 2.380 | 2.536 | 2.340 | 2.487 | 32,096 | +0.22(+9.54%) |
Dec 07, 2018 | 2.340 | 2.340 | 2.270 | 2.270 | 1,600 | +0.01(+0.44%) |
Dec 06, 2018 | 2.260 | 2.399 | 2.260 | 2.260 | 4,425 | -0.03(-1.31%) |
Dec 04, 2018 | 2.340 | 2.350 | 2.290 | 2.290 | 1,400 | -0.01(-0.43%) |