Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 1.512 | 1.560 | 1.452 | 1.525 | 66,178 | +0.09(+5.92%) |
Dec 31, 2018 | 1.640 | 1.640 | 1.440 | 1.440 | 126,250 | -0.16(-10.00%) |
Dec 28, 2018 | 1.520 | 1.680 | 1.480 | 1.600 | 79,075 | +0.05(+3.09%) |
Dec 27, 2018 | 1.560 | 1.600 | 1.440 | 1.552 | 92,796 | -0.01(-0.51%) |
Dec 26, 2018 | 1.440 | 1.600 | 1.420 | 1.560 | 58,467 | +0.00(+0.00%) |
Dec 24, 2018 | 1.440 | 1.600 | 1.440 | 1.560 | 74,400 | -0.12(-7.14%) |
Dec 21, 2018 | 1.800 | 1.800 | 1.640 | 1.680 | 109,625 | -0.04(-2.33%) |
Dec 20, 2018 | 1.920 | 2.000 | 1.612 | 1.720 | 149,888 | -0.14(-7.33%) |
Dec 19, 2018 | 1.842 | 2.080 | 1.840 | 1.856 | 245,527 | +0.18(+10.48%) |
Dec 18, 2018 | 1.920 | 2.000 | 1.680 | 1.680 | 129,734 | -0.16(-8.70%) |
Dec 17, 2018 | 1.840 | 2.000 | 1.680 | 1.840 | 180,213 | +0.13(+7.48%) |
Dec 14, 2018 | 1.900 | 1.900 | 1.640 | 1.712 | 66,100 | -0.10(-5.33%) |
Dec 13, 2018 | 2.004 | 2.108 | 1.800 | 1.808 | 104,252 | -0.27(-13.06%) |
Dec 12, 2018 | 2.080 | 2.160 | 2.000 | 2.080 | 129,430 | +0.10(+5.05%) |
Dec 11, 2018 | 2.080 | 2.104 | 1.960 | 1.980 | 51,735 | -0.03(-1.61%) |
Dec 10, 2018 | 2.040 | 2.142 | 2.000 | 2.012 | 63,892 | +0.01(+0.62%) |
Dec 07, 2018 | 2.240 | 2.280 | 1.960 | 2.000 | 179,525 | -0.23(-10.22%) |
Dec 06, 2018 | 2.280 | 2.320 | 2.200 | 2.228 | 56,627 | -0.09(-3.98%) |
Dec 04, 2018 | 2.360 | 2.440 | 2.320 | 2.320 | 37,950 | -0.11(-4.57%) |