Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.862 | 1.890 | 1.813 | 1.820 | 531,811 | -0.03(-1.87%) |
Feb 27, 2019 | 1.862 | 1.938 | 1.800 | 1.855 | 1,246,990 | -0.03(-1.47%) |
Feb 26, 2019 | 2.049 | 2.070 | 1.876 | 1.883 | 1,620,890 | -0.20(-9.63%) |
Feb 25, 2019 | 2.049 | 2.104 | 2.049 | 2.083 | 386,030 | +0.03(+1.69%) |
Feb 22, 2019 | 2.049 | 2.097 | 2.042 | 2.049 | 323,047 | -0.05(-2.31%) |
Feb 21, 2019 | 2.063 | 2.104 | 2.038 | 2.097 | 213,497 | +0.03(+1.34%) |
Feb 20, 2019 | 2.070 | 2.104 | 2.056 | 2.070 | 331,518 | -0.03(-1.32%) |
Feb 19, 2019 | 2.056 | 2.111 | 2.056 | 2.097 | 1,302,688 | +0.01(+0.33%) |
Feb 15, 2019 | 2.132 | 2.132 | 2.070 | 2.090 | 388,928 | -0.03(-1.63%) |
Feb 14, 2019 | 2.160 | 2.180 | 2.090 | 2.125 | 475,623 | -0.03(-1.60%) |
Feb 13, 2019 | 2.243 | 2.243 | 2.153 | 2.160 | 307,815 | -0.08(-3.41%) |
Feb 12, 2019 | 2.125 | 2.263 | 2.076 | 2.236 | 403,810 | +0.13(+6.25%) |
Feb 11, 2019 | 2.125 | 2.125 | 2.070 | 2.104 | 85,109 | -0.01(-0.65%) |
Feb 08, 2019 | 2.063 | 2.125 | 2.014 | 2.118 | 195,331 | +0.05(+2.34%) |
Feb 07, 2019 | 2.104 | 2.146 | 2.070 | 2.070 | 340,023 | -0.06(-2.92%) |
Feb 06, 2019 | 2.076 | 2.160 | 2.059 | 2.132 | 1,356,282 | +0.03(+1.65%) |
Feb 05, 2019 | 2.125 | 2.139 | 2.090 | 2.097 | 182,833 | +0.01(+0.66%) |
Feb 04, 2019 | 2.063 | 2.090 | 2.049 | 2.083 | 172,697 | +0.02(+1.01%) |
Feb 01, 2019 | 2.049 | 2.076 | 2.028 | 2.063 | 194,753 | +0.03(+1.36%) |
Jan 31, 2019 | 2.049 | 2.111 | 2.014 | 2.035 | 412,827 | +0.00(+0.00%) |
Jan 30, 2019 | 2.097 | 2.118 | 2.007 | 2.035 | 435,478 | -0.06(-2.65%) |
Jan 29, 2019 | 2.104 | 2.111 | 2.070 | 2.090 | 190,719 | +0.01(+0.33%) |
Jan 28, 2019 | 2.194 | 2.229 | 2.042 | 2.083 | 817,909 | -0.15(-6.52%) |
Jan 25, 2019 | 2.250 | 2.284 | 2.201 | 2.229 | 563,454 | -0.01(-0.31%) |
Jan 24, 2019 | 2.250 | 2.263 | 2.208 | 2.236 | 374,018 | -0.02(-0.92%) |
Jan 23, 2019 | 2.270 | 2.291 | 2.243 | 2.256 | 196,417 | -0.01(-0.61%) |
Jan 22, 2019 | 2.346 | 2.346 | 2.239 | 2.270 | 295,134 | -0.10(-4.37%) |
Jan 18, 2019 | 2.340 | 2.423 | 2.305 | 2.374 | 260,489 | +0.05(+2.08%) |
Jan 17, 2019 | 2.236 | 2.340 | 2.236 | 2.326 | 98,606 | +0.08(+3.38%) |
Jan 16, 2019 | 2.236 | 2.284 | 2.229 | 2.250 | 191,141 | +0.01(+0.31%) |
Jan 15, 2019 | 2.291 | 2.291 | 2.229 | 2.243 | 174,301 | -0.06(-2.70%) |
Jan 14, 2019 | 2.395 | 2.395 | 2.277 | 2.305 | 176,826 | -0.03(-1.48%) |
Jan 11, 2019 | 2.346 | 2.381 | 2.312 | 2.340 | 157,478 | -0.03(-1.46%) |
Jan 10, 2019 | 2.381 | 2.436 | 2.305 | 2.374 | 138,816 | -0.05(-2.00%) |
Jan 09, 2019 | 2.485 | 2.485 | 2.378 | 2.423 | 165,141 | -0.05(-1.96%) |
Jan 08, 2019 | 2.402 | 2.492 | 2.395 | 2.471 | 345,214 | +0.07(+2.88%) |
Jan 07, 2019 | 2.360 | 2.471 | 2.353 | 2.402 | 226,258 | +0.05(+2.06%) |
Jan 04, 2019 | 2.277 | 2.374 | 2.270 | 2.353 | 241,563 | +0.10(+4.29%) |
Jan 03, 2019 | 2.236 | 2.277 | 2.215 | 2.256 | 187,572 | +0.02(+0.93%) |
Jan 02, 2019 | 2.173 | 2.277 | 2.153 | 2.236 | 484,735 | +0.03(+1.57%) |
Dec 31, 2018 | 2.208 | 2.229 | 2.180 | 2.201 | 536,871 | +0.02(+0.95%) |
Dec 28, 2018 | 2.201 | 2.250 | 2.153 | 2.180 | 396,296 | -0.01(-0.63%) |
Dec 27, 2018 | 2.180 | 2.215 | 2.173 | 2.194 | 305,886 | -0.03(-1.55%) |
Dec 26, 2018 | 2.208 | 2.232 | 2.139 | 2.229 | 550,335 | +0.04(+1.90%) |
Dec 24, 2018 | 2.229 | 2.270 | 2.146 | 2.187 | 428,803 | -0.09(-3.95%) |
Dec 21, 2018 | 2.326 | 2.326 | 2.250 | 2.277 | 637,715 | -0.02(-0.90%) |
Dec 20, 2018 | 2.243 | 2.340 | 2.222 | 2.298 | 838,745 | +0.03(+1.53%) |
Dec 19, 2018 | 2.340 | 2.374 | 2.250 | 2.263 | 202,401 | -0.08(-3.54%) |
Dec 18, 2018 | 2.319 | 2.402 | 2.319 | 2.346 | 441,930 | +0.03(+1.19%) |
Dec 17, 2018 | 2.298 | 2.346 | 2.277 | 2.319 | 478,812 | +0.07(+3.08%) |
Dec 14, 2018 | 2.298 | 2.319 | 2.201 | 2.250 | 364,223 | -0.06(-2.40%) |
Dec 13, 2018 | 2.388 | 2.388 | 2.305 | 2.305 | 262,812 | -0.06(-2.63%) |
Dec 12, 2018 | 2.409 | 2.409 | 2.360 | 2.367 | 205,003 | -0.01(-0.29%) |
Dec 11, 2018 | 2.416 | 2.436 | 2.353 | 2.374 | 410,033 | +0.01(+0.29%) |
Dec 10, 2018 | 2.360 | 2.423 | 2.319 | 2.367 | 966,080 | -0.03(-1.16%) |
Dec 07, 2018 | 2.395 | 2.429 | 2.388 | 2.395 | 412,333 | +0.02(+0.87%) |
Dec 06, 2018 | 2.381 | 2.443 | 2.353 | 2.374 | 901,246 | -0.05(-2.00%) |
Dec 04, 2018 | 2.388 | 2.471 | 2.388 | 2.423 | 847,782 | +0.00(+0.00%) |