Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.850 | 2.960 | 2.814 | 2.923 | 331,500 | +0.10(+3.71%) |
Mar 28, 2019 | 2.935 | 2.935 | 2.744 | 2.818 | 206,265 | -0.05(-1.80%) |
Mar 27, 2019 | 2.950 | 2.980 | 2.760 | 2.870 | 317,513 | -0.06(-2.05%) |
Mar 26, 2019 | 2.955 | 2.980 | 2.767 | 2.930 | 407,407 | +0.08(+2.67%) |
Mar 25, 2019 | 2.930 | 2.960 | 2.830 | 2.854 | 228,166 | -0.06(-2.14%) |
Mar 22, 2019 | 3.045 | 3.113 | 2.840 | 2.916 | 439,400 | -0.10(-3.44%) |
Mar 21, 2019 | 2.930 | 3.100 | 2.850 | 3.020 | 297,157 | +0.11(+3.74%) |
Mar 20, 2019 | 2.900 | 2.990 | 2.821 | 2.911 | 370,973 | -0.02(-0.65%) |
Mar 19, 2019 | 3.200 | 3.230 | 2.872 | 2.930 | 644,484 | -0.11(-3.62%) |
Mar 18, 2019 | 2.840 | 3.062 | 2.800 | 3.040 | 640,728 | +0.26(+9.38%) |
Mar 15, 2019 | 2.630 | 2.853 | 2.590 | 2.779 | 694,100 | +0.19(+7.31%) |
Mar 14, 2019 | 2.625 | 2.640 | 2.540 | 2.590 | 129,213 | -0.01(-0.33%) |
Mar 13, 2019 | 2.550 | 2.626 | 2.475 | 2.599 | 290,931 | +0.10(+3.94%) |
Mar 12, 2019 | 2.600 | 2.617 | 2.500 | 2.500 | 191,520 | -0.03(-1.21%) |
Mar 11, 2019 | 2.432 | 2.650 | 2.400 | 2.530 | 336,478 | +0.04(+1.76%) |
Mar 08, 2019 | 2.310 | 2.500 | 2.298 | 2.487 | 446,800 | +0.08(+3.50%) |
Mar 07, 2019 | 2.600 | 2.600 | 2.362 | 2.402 | 406,691 | -0.15(-5.78%) |
Mar 06, 2019 | 2.640 | 2.770 | 2.481 | 2.550 | 391,492 | -0.07(-2.85%) |
Mar 05, 2019 | 2.255 | 2.650 | 2.250 | 2.625 | 730,128 | +0.31(+13.63%) |
Mar 04, 2019 | 2.450 | 2.490 | 2.280 | 2.310 | 568,158 | -0.18(-7.23%) |
Mar 01, 2019 | 2.590 | 2.640 | 2.370 | 2.490 | 882,900 | -0.12(-4.51%) |
Feb 28, 2019 | 2.820 | 2.835 | 2.551 | 2.608 | 570,773 | -0.21(-7.41%) |
Feb 27, 2019 | 2.650 | 2.886 | 2.514 | 2.816 | 524,157 | +0.17(+6.28%) |
Feb 26, 2019 | 2.810 | 2.820 | 2.570 | 2.650 | 1,087,559 | -0.15(-5.36%) |
Feb 25, 2019 | 2.995 | 3.070 | 2.750 | 2.800 | 948,914 | -0.29(-9.41%) |
Feb 22, 2019 | 3.100 | 3.280 | 2.999 | 3.091 | 955,700 | +0.14(+4.81%) |
Feb 21, 2019 | 2.710 | 3.136 | 2.675 | 2.949 | 1,000,830 | +0.22(+7.99%) |
Feb 20, 2019 | 2.840 | 2.915 | 2.631 | 2.731 | 910,926 | -0.14(-4.85%) |
Feb 19, 2019 | 2.390 | 2.880 | 2.380 | 2.870 | 1,793,322 | +0.57(+24.78%) |
Feb 15, 2019 | 2.270 | 2.330 | 2.160 | 2.300 | 403,100 | +0.15(+7.11%) |
Feb 14, 2019 | 2.220 | 2.220 | 2.090 | 2.147 | 207,695 | -0.01(-0.58%) |
Feb 13, 2019 | 2.115 | 2.220 | 2.050 | 2.160 | 578,812 | +0.07(+3.36%) |
Feb 12, 2019 | 1.895 | 2.100 | 1.895 | 2.090 | 332,901 | +0.20(+10.57%) |
Feb 11, 2019 | 2.060 | 2.060 | 1.851 | 1.890 | 214,184 | -0.06(-2.90%) |
Feb 08, 2019 | 1.970 | 2.080 | 1.900 | 1.946 | 376,900 | -0.05(-2.68%) |
Feb 07, 2019 | 2.055 | 2.150 | 1.899 | 2.000 | 609,365 | -0.07(-3.38%) |
Feb 06, 2019 | 1.860 | 2.074 | 1.713 | 2.070 | 598,065 | +0.23(+12.41%) |
Feb 05, 2019 | 2.090 | 2.131 | 1.800 | 1.841 | 1,124,927 | -0.23(-11.30%) |
Feb 04, 2019 | 1.925 | 2.250 | 1.920 | 2.076 | 1,283,602 | +0.16(+8.12%) |
Feb 01, 2019 | 2.360 | 2.390 | 1.880 | 1.920 | 1,450,600 | -0.27(-12.33%) |
Jan 31, 2019 | 1.810 | 2.190 | 1.810 | 2.190 | 1,236,509 | +0.39(+21.71%) |
Jan 30, 2019 | 1.545 | 1.870 | 1.538 | 1.799 | 1,144,212 | +0.31(+20.76%) |
Jan 29, 2019 | 1.570 | 1.620 | 1.411 | 1.490 | 409,537 | -0.05(-3.25%) |
Jan 28, 2019 | 1.410 | 1.632 | 1.361 | 1.540 | 453,484 | +0.19(+14.07%) |
Jan 25, 2019 | 1.265 | 1.390 | 1.230 | 1.350 | 516,300 | +0.17(+14.40%) |
Jan 24, 2019 | 1.217 | 1.230 | 1.180 | 1.180 | 77,279 | -0.02(-1.66%) |
Jan 23, 2019 | 1.180 | 1.250 | 1.180 | 1.200 | 57,888 | +0.00(+0.00%) |
Jan 22, 2019 | 1.220 | 1.260 | 1.200 | 1.200 | 196,281 | -0.01(-0.83%) |
Jan 18, 2019 | 1.170 | 1.220 | 1.150 | 1.210 | 132,800 | +0.04(+3.42%) |
Jan 17, 2019 | 1.150 | 1.200 | 1.150 | 1.170 | 108,043 | +0.02(+1.74%) |
Jan 16, 2019 | 1.200 | 1.212 | 1.150 | 1.150 | 165,278 | -0.05(-4.17%) |
Jan 15, 2019 | 1.240 | 1.280 | 1.190 | 1.200 | 274,195 | -0.03(-2.44%) |
Jan 14, 2019 | 1.240 | 1.250 | 1.200 | 1.230 | 109,462 | -0.01(-0.75%) |
Jan 11, 2019 | 1.260 | 1.300 | 1.220 | 1.239 | 304,500 | +0.01(+0.76%) |
Jan 10, 2019 | 1.185 | 1.260 | 1.185 | 1.230 | 76,136 | +0.06(+4.90%) |
Jan 09, 2019 | 1.220 | 1.258 | 1.169 | 1.173 | 121,022 | -0.01(-0.48%) |
Jan 08, 2019 | 1.250 | 1.310 | 1.178 | 1.178 | 222,154 | -0.05(-4.09%) |
Jan 07, 2019 | 1.170 | 1.240 | 1.160 | 1.228 | 294,907 | +0.08(+6.83%) |
Jan 04, 2019 | 1.125 | 1.184 | 1.110 | 1.150 | 176,500 | +0.04(+3.76%) |
Jan 03, 2019 | 1.155 | 1.160 | 1.080 | 1.108 | 162,725 | -0.05(-4.37%) |