Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.505 | 2.540 | 2.450 | 2.510 | 206,360 | +0.02(+0.80%) |
Feb 27, 2019 | 2.550 | 2.550 | 2.470 | 2.490 | 365,883 | -0.04(-1.78%) |
Feb 26, 2019 | 2.555 | 2.570 | 2.500 | 2.535 | 257,184 | +0.08(+3.05%) |
Feb 25, 2019 | 2.530 | 2.540 | 2.440 | 2.460 | 648,069 | -0.07(-2.77%) |
Feb 22, 2019 | 2.560 | 2.560 | 2.510 | 2.530 | 301,700 | -0.04(-1.50%) |
Feb 21, 2019 | 2.550 | 2.600 | 2.510 | 2.568 | 323,229 | +0.02(+0.92%) |
Feb 20, 2019 | 2.600 | 2.640 | 2.520 | 2.545 | 352,793 | -0.02(-0.78%) |
Feb 19, 2019 | 2.650 | 2.680 | 2.550 | 2.565 | 835,691 | +0.02(+0.59%) |
Feb 15, 2019 | 2.690 | 2.690 | 2.550 | 2.550 | 1,630,900 | +0.03(+1.19%) |
Feb 14, 2019 | 2.305 | 2.600 | 2.300 | 2.520 | 1,617,082 | +0.21(+9.09%) |
Feb 13, 2019 | 2.190 | 2.310 | 2.190 | 2.310 | 247,374 | +0.14(+6.45%) |
Feb 12, 2019 | 2.160 | 2.200 | 2.110 | 2.170 | 397,548 | -0.01(-0.46%) |
Feb 11, 2019 | 2.280 | 2.280 | 2.180 | 2.180 | 383,872 | -0.10(-4.39%) |
Feb 08, 2019 | 2.350 | 2.350 | 2.250 | 2.280 | 270,000 | -0.05(-2.15%) |
Feb 07, 2019 | 2.270 | 2.380 | 2.230 | 2.330 | 369,194 | +0.03(+1.30%) |
Feb 06, 2019 | 2.400 | 2.420 | 2.250 | 2.300 | 796,246 | -0.14(-5.72%) |
Feb 05, 2019 | 2.535 | 2.600 | 2.400 | 2.439 | 702,006 | -0.10(-3.96%) |
Feb 04, 2019 | 2.570 | 2.590 | 2.500 | 2.540 | 1,022,731 | +0.03(+1.30%) |
Feb 01, 2019 | 2.505 | 2.550 | 2.450 | 2.507 | 851,000 | +0.22(+9.50%) |
Jan 31, 2019 | 2.335 | 2.350 | 2.230 | 2.290 | 1,164,462 | -0.24(-9.49%) |
Jan 30, 2019 | 2.530 | 2.600 | 2.520 | 2.530 | 535,978 | -0.01(-0.39%) |
Jan 29, 2019 | 2.600 | 2.600 | 2.330 | 2.540 | 980,800 | +0.01(+0.40%) |
Jan 28, 2019 | 2.455 | 2.580 | 2.455 | 2.530 | 777,631 | +0.10(+4.12%) |
Jan 25, 2019 | 2.305 | 2.470 | 2.300 | 2.430 | 546,300 | +0.17(+7.52%) |
Jan 24, 2019 | 2.345 | 2.366 | 2.260 | 2.260 | 620,657 | +0.02(+0.89%) |
Jan 23, 2019 | 2.280 | 2.340 | 2.210 | 2.240 | 903,804 | +0.08(+3.70%) |
Jan 22, 2019 | 1.925 | 2.160 | 1.925 | 2.160 | 1,208,600 | +0.24(+12.50%) |
Jan 18, 2019 | 1.945 | 1.970 | 1.910 | 1.920 | 114,000 | -0.03(-1.54%) |
Jan 17, 2019 | 1.960 | 1.970 | 1.900 | 1.950 | 82,071 | +0.04(+2.15%) |
Jan 16, 2019 | 1.990 | 2.050 | 1.850 | 1.909 | 489,602 | -0.14(-6.88%) |
Jan 15, 2019 | 2.260 | 2.280 | 2.030 | 2.050 | 693,027 | -0.24(-10.58%) |
Jan 14, 2019 | 2.205 | 2.320 | 2.200 | 2.292 | 324,925 | +0.11(+5.16%) |
Jan 11, 2019 | 2.100 | 2.210 | 2.100 | 2.180 | 231,000 | +0.07(+3.32%) |
Jan 10, 2019 | 2.005 | 2.110 | 2.005 | 2.110 | 133,770 | +0.08(+3.94%) |
Jan 09, 2019 | 2.035 | 2.070 | 1.970 | 2.030 | 120,066 | -0.01(-0.49%) |
Jan 08, 2019 | 2.020 | 2.070 | 2.000 | 2.040 | 138,741 | -0.01(-0.49%) |
Jan 07, 2019 | 2.005 | 2.050 | 1.980 | 2.050 | 297,971 | +0.08(+4.09%) |
Jan 04, 2019 | 1.930 | 1.970 | 1.870 | 1.970 | 314,800 | +0.07(+3.93%) |
Jan 03, 2019 | 1.900 | 1.960 | 1.840 | 1.895 | 316,570 | +0.01(+0.26%) |
Jan 02, 2019 | 1.920 | 1.930 | 1.875 | 1.890 | 207,351 | +0.08(+4.42%) |
Dec 31, 2018 | 1.800 | 1.820 | 1.760 | 1.810 | 217,000 | +0.10(+5.85%) |
Dec 28, 2018 | 1.785 | 1.785 | 1.630 | 1.710 | 394,700 | -0.04(-2.56%) |
Dec 27, 2018 | 1.780 | 1.780 | 1.700 | 1.755 | 39,970 | -0.03(-1.40%) |
Dec 26, 2018 | 1.790 | 1.810 | 1.750 | 1.780 | 110,202 | +0.06(+3.79%) |
Dec 24, 2018 | 1.790 | 1.790 | 1.690 | 1.715 | 166,100 | -0.03(-2.00%) |
Dec 21, 2018 | 1.800 | 1.810 | 1.740 | 1.750 | 283,100 | +0.01(+0.57%) |
Dec 20, 2018 | 1.705 | 1.750 | 1.700 | 1.740 | 258,999 | +0.06(+3.57%) |
Dec 19, 2018 | 1.750 | 1.760 | 1.661 | 1.680 | 154,323 | -0.02(-1.18%) |
Dec 18, 2018 | 1.700 | 1.740 | 1.670 | 1.700 | 154,543 | +0.05(+3.03%) |
Dec 17, 2018 | 1.670 | 1.700 | 1.640 | 1.650 | 159,147 | +0.05(+3.45%) |
Dec 14, 2018 | 1.670 | 1.710 | 1.560 | 1.595 | 277,100 | -0.05(-3.33%) |
Dec 13, 2018 | 1.800 | 1.800 | 1.650 | 1.650 | 525,716 | -0.15(-8.33%) |
Dec 12, 2018 | 1.790 | 1.820 | 1.785 | 1.800 | 296,908 | +0.03(+1.69%) |
Dec 11, 2018 | 1.750 | 1.790 | 1.695 | 1.770 | 229,635 | +0.06(+3.51%) |
Dec 10, 2018 | 1.730 | 1.740 | 1.650 | 1.710 | 576,952 | +0.06(+3.64%) |
Dec 07, 2018 | 1.565 | 1.740 | 1.565 | 1.650 | 902,500 | +0.07(+4.43%) |
Dec 06, 2018 | 1.670 | 1.680 | 1.480 | 1.580 | 1,232,230 | +0.08(+5.33%) |
Dec 04, 2018 | 1.570 | 1.610 | 1.500 | 1.500 | 119,500 | -0.07(-4.46%) |