Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.132 | 2.230 | 2.132 | 2.191 | 274,129 | +0.07(+3.21%) |
Mar 28, 2019 | 2.230 | 2.239 | 2.103 | 2.123 | 534,270 | -0.12(-5.22%) |
Mar 27, 2019 | 2.259 | 2.278 | 2.234 | 2.239 | 235,609 | -0.01(-0.43%) |
Mar 26, 2019 | 2.259 | 2.288 | 2.234 | 2.249 | 295,351 | -0.01(-0.43%) |
Mar 25, 2019 | 2.288 | 2.310 | 2.210 | 2.259 | 361,822 | -0.06(-2.52%) |
Mar 22, 2019 | 2.259 | 2.376 | 2.200 | 2.317 | 831,425 | -0.24(-9.51%) |
Mar 21, 2019 | 2.512 | 2.619 | 2.444 | 2.561 | 371,127 | +0.05(+1.94%) |
Mar 20, 2019 | 2.415 | 2.522 | 2.395 | 2.512 | 237,858 | +0.11(+4.45%) |
Mar 19, 2019 | 2.395 | 2.551 | 2.385 | 2.405 | 254,383 | +0.01(+0.41%) |
Mar 18, 2019 | 2.385 | 2.434 | 2.376 | 2.395 | 91,680 | +0.01(+0.41%) |
Mar 15, 2019 | 2.366 | 2.434 | 2.351 | 2.385 | 155,089 | +0.02(+0.82%) |
Mar 14, 2019 | 2.405 | 2.531 | 2.346 | 2.366 | 400,831 | -0.04(-1.62%) |
Mar 13, 2019 | 2.395 | 2.405 | 2.327 | 2.405 | 129,304 | +0.03(+1.23%) |
Mar 12, 2019 | 2.327 | 2.415 | 2.308 | 2.376 | 92,824 | +0.05(+2.09%) |
Mar 11, 2019 | 2.327 | 2.327 | 2.298 | 2.327 | 52,539 | +0.01(+0.42%) |
Mar 08, 2019 | 2.298 | 2.337 | 2.249 | 2.317 | 107,022 | -0.01(-0.42%) |
Mar 07, 2019 | 2.356 | 2.376 | 2.288 | 2.327 | 124,111 | -0.01(-0.42%) |
Mar 06, 2019 | 2.434 | 2.454 | 2.327 | 2.337 | 210,470 | -0.10(-4.00%) |
Mar 05, 2019 | 2.434 | 2.481 | 2.434 | 2.434 | 56,602 | -0.02(-0.79%) |
Mar 04, 2019 | 2.454 | 2.502 | 2.415 | 2.454 | 389,228 | -0.01(-0.40%) |
Mar 01, 2019 | 2.444 | 2.483 | 2.424 | 2.463 | 548,463 | +0.03(+1.20%) |
Feb 28, 2019 | 2.434 | 2.444 | 2.424 | 2.434 | 104,656 | +0.00(+0.00%) |
Feb 27, 2019 | 2.434 | 2.444 | 2.424 | 2.434 | 84,261 | +0.00(+0.00%) |
Feb 26, 2019 | 2.454 | 2.483 | 2.434 | 2.434 | 170,859 | -0.02(-0.79%) |
Feb 25, 2019 | 2.473 | 2.483 | 2.434 | 2.454 | 162,981 | -0.02(-0.79%) |
Feb 22, 2019 | 2.434 | 2.483 | 2.424 | 2.473 | 73,539 | +0.04(+1.60%) |
Feb 21, 2019 | 2.454 | 2.483 | 2.405 | 2.434 | 323,785 | +0.00(+0.00%) |
Feb 20, 2019 | 2.444 | 2.473 | 2.434 | 2.434 | 61,672 | -0.01(-0.40%) |
Feb 19, 2019 | 2.444 | 2.473 | 2.434 | 2.444 | 268,289 | +0.01(+0.40%) |
Feb 15, 2019 | 2.454 | 2.492 | 2.434 | 2.434 | 230,478 | -0.02(-0.79%) |
Feb 14, 2019 | 2.434 | 2.483 | 2.429 | 2.454 | 223,091 | +0.01(+0.40%) |
Feb 13, 2019 | 2.444 | 2.473 | 2.405 | 2.444 | 185,001 | -0.02(-0.79%) |
Feb 12, 2019 | 2.483 | 2.551 | 2.425 | 2.463 | 348,596 | -0.02(-0.78%) |
Feb 11, 2019 | 2.454 | 2.483 | 2.434 | 2.483 | 240,282 | +0.00(+0.00%) |
Feb 08, 2019 | 2.434 | 2.483 | 2.395 | 2.483 | 457,874 | +0.04(+1.59%) |
Feb 07, 2019 | 2.483 | 2.502 | 2.434 | 2.444 | 338,025 | -0.07(-2.71%) |
Feb 06, 2019 | 2.580 | 2.619 | 2.434 | 2.512 | 430,904 | -0.04(-1.43%) |
Feb 05, 2019 | 2.606 | 2.606 | 2.539 | 2.548 | 314,436 | -0.06(-2.19%) |
Feb 04, 2019 | 2.634 | 2.634 | 2.567 | 2.606 | 266,404 | -0.03(-1.08%) |
Feb 01, 2019 | 2.567 | 2.634 | 2.510 | 2.634 | 492,153 | +0.07(+2.59%) |
Jan 31, 2019 | 2.625 | 2.644 | 2.558 | 2.567 | 419,806 | -0.08(-2.88%) |
Jan 30, 2019 | 2.710 | 2.710 | 2.615 | 2.644 | 555,025 | -0.04(-1.42%) |
Jan 29, 2019 | 2.663 | 2.748 | 2.625 | 2.682 | 923,159 | -0.09(-3.09%) |
Jan 28, 2019 | 2.596 | 2.786 | 2.472 | 2.767 | 2,815,037 | -1.06(-27.61%) |
Jan 25, 2019 | 3.937 | 3.956 | 3.804 | 3.823 | 276,888 | -0.10(-2.66%) |
Jan 24, 2019 | 3.918 | 3.927 | 3.847 | 3.927 | 71,733 | +0.01(+0.24%) |
Jan 23, 2019 | 3.870 | 3.927 | 3.804 | 3.918 | 113,197 | +0.06(+1.48%) |
Jan 22, 2019 | 3.927 | 3.946 | 3.804 | 3.861 | 171,907 | -0.10(-2.64%) |
Jan 18, 2019 | 3.946 | 4.032 | 3.927 | 3.965 | 105,266 | +0.02(+0.48%) |
Jan 17, 2019 | 4.003 | 4.052 | 3.918 | 3.946 | 106,841 | -0.06(-1.43%) |
Jan 16, 2019 | 4.003 | 4.060 | 3.969 | 4.003 | 118,472 | -0.02(-0.47%) |
Jan 15, 2019 | 3.851 | 4.022 | 3.823 | 4.022 | 191,531 | +0.21(+5.49%) |
Jan 14, 2019 | 3.851 | 3.861 | 3.756 | 3.813 | 75,671 | -0.01(-0.25%) |
Jan 11, 2019 | 3.880 | 3.937 | 3.766 | 3.823 | 148,277 | -0.04(-0.99%) |
Jan 10, 2019 | 4.013 | 4.013 | 3.766 | 3.861 | 133,113 | -0.15(-3.79%) |
Jan 09, 2019 | 4.060 | 4.060 | 3.956 | 4.013 | 93,917 | +0.01(+0.24%) |
Jan 08, 2019 | 4.213 | 4.213 | 3.927 | 4.003 | 291,047 | -0.19(-4.54%) |
Jan 07, 2019 | 4.041 | 4.227 | 3.956 | 4.194 | 401,109 | +0.21(+5.25%) |
Jan 04, 2019 | 3.813 | 3.994 | 3.804 | 3.984 | 283,303 | +0.25(+6.62%) |
Jan 03, 2019 | 3.566 | 3.861 | 3.537 | 3.737 | 369,542 | +0.21(+5.93%) |