Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.220 | 3.220 | 3.020 | 3.090 | 1,180,200 | -0.09(-2.83%) |
Mar 28, 2019 | 3.070 | 3.210 | 3.060 | 3.180 | 906,456 | +0.09(+2.91%) |
Mar 27, 2019 | 3.180 | 3.180 | 2.990 | 3.090 | 871,196 | -0.10(-3.13%) |
Mar 26, 2019 | 3.180 | 3.240 | 3.150 | 3.190 | 741,352 | +0.04(+1.27%) |
Mar 25, 2019 | 3.190 | 3.260 | 3.090 | 3.150 | 1,384,621 | -0.05(-1.56%) |
Mar 22, 2019 | 3.280 | 3.300 | 3.170 | 3.200 | 1,746,900 | -0.11(-3.32%) |
Mar 21, 2019 | 3.040 | 3.320 | 3.010 | 3.310 | 2,430,154 | +0.27(+8.88%) |
Mar 20, 2019 | 3.010 | 3.070 | 2.950 | 3.040 | 1,334,611 | +0.07(+2.36%) |
Mar 19, 2019 | 3.000 | 3.090 | 2.930 | 2.970 | 1,337,637 | -0.02(-0.67%) |
Mar 18, 2019 | 2.800 | 2.990 | 2.790 | 2.990 | 1,902,299 | +0.28(+10.33%) |
Mar 15, 2019 | 2.770 | 2.990 | 2.710 | 2.710 | 3,547,700 | -0.04(-1.45%) |
Mar 14, 2019 | 2.920 | 2.950 | 2.600 | 2.750 | 2,881,912 | -0.17(-5.82%) |
Mar 13, 2019 | 2.560 | 2.940 | 2.470 | 2.920 | 8,435,662 | +0.65(+28.63%) |
Mar 12, 2019 | 2.210 | 2.280 | 2.200 | 2.270 | 803,586 | +0.05(+2.25%) |
Mar 11, 2019 | 2.080 | 2.270 | 2.070 | 2.220 | 931,075 | +0.16(+7.77%) |
Mar 08, 2019 | 2.050 | 2.090 | 2.000 | 2.060 | 402,800 | +0.00(+0.00%) |
Mar 07, 2019 | 2.140 | 2.170 | 2.040 | 2.060 | 521,297 | -0.08(-3.74%) |
Mar 06, 2019 | 2.200 | 2.200 | 2.110 | 2.140 | 528,846 | -0.06(-2.73%) |
Mar 05, 2019 | 2.210 | 2.260 | 2.180 | 2.200 | 427,964 | -0.01(-0.45%) |
Mar 04, 2019 | 2.200 | 2.260 | 2.150 | 2.210 | 799,752 | -0.01(-0.45%) |
Mar 01, 2019 | 2.290 | 2.330 | 2.210 | 2.220 | 472,400 | -0.07(-3.06%) |
Feb 28, 2019 | 2.270 | 2.290 | 2.205 | 2.290 | 510,243 | +0.05(+2.23%) |
Feb 27, 2019 | 2.210 | 2.250 | 2.160 | 2.240 | 307,410 | +0.05(+2.28%) |
Feb 26, 2019 | 2.290 | 2.290 | 2.190 | 2.190 | 539,732 | +0.00(+0.00%) |
Feb 25, 2019 | 2.300 | 2.330 | 2.190 | 2.190 | 542,134 | -0.09(-3.95%) |
Feb 22, 2019 | 2.260 | 2.280 | 2.240 | 2.280 | 649,000 | +0.04(+1.79%) |
Feb 21, 2019 | 2.260 | 2.350 | 2.170 | 2.240 | 943,364 | +0.00(+0.00%) |
Feb 20, 2019 | 2.030 | 2.300 | 2.010 | 2.240 | 1,412,239 | +0.24(+12.00%) |
Feb 19, 2019 | 1.890 | 2.030 | 1.890 | 2.000 | 747,741 | +0.11(+5.82%) |
Feb 15, 2019 | 1.910 | 1.940 | 1.870 | 1.890 | 420,600 | -0.01(-0.53%) |
Feb 14, 2019 | 1.880 | 1.900 | 1.860 | 1.900 | 273,124 | +0.02(+1.06%) |
Feb 13, 2019 | 1.870 | 1.900 | 1.850 | 1.880 | 372,506 | +0.01(+0.53%) |
Feb 12, 2019 | 1.810 | 1.880 | 1.810 | 1.870 | 416,693 | +0.07(+3.89%) |
Feb 11, 2019 | 1.730 | 1.830 | 1.730 | 1.800 | 393,638 | +0.06(+3.45%) |
Feb 08, 2019 | 1.740 | 1.780 | 1.710 | 1.740 | 370,800 | -0.01(-0.57%) |
Feb 07, 2019 | 1.820 | 1.822 | 1.750 | 1.750 | 573,785 | -0.08(-4.37%) |
Feb 06, 2019 | 1.860 | 1.870 | 1.830 | 1.830 | 356,139 | -0.02(-1.08%) |
Feb 05, 2019 | 1.870 | 1.890 | 1.840 | 1.850 | 339,063 | -0.02(-1.07%) |
Feb 04, 2019 | 1.900 | 1.930 | 1.850 | 1.870 | 381,059 | -0.04(-2.09%) |
Feb 01, 2019 | 1.900 | 1.955 | 1.810 | 1.910 | 559,100 | +0.01(+0.53%) |
Jan 31, 2019 | 1.900 | 1.940 | 1.880 | 1.900 | 517,123 | +0.00(+0.00%) |
Jan 30, 2019 | 1.900 | 1.910 | 1.860 | 1.900 | 356,595 | +0.02(+1.06%) |
Jan 29, 2019 | 1.890 | 1.910 | 1.860 | 1.880 | 276,180 | +0.01(+0.53%) |
Jan 28, 2019 | 1.920 | 1.970 | 1.860 | 1.870 | 548,761 | -0.07(-3.61%) |
Jan 25, 2019 | 1.950 | 1.990 | 1.920 | 1.940 | 514,900 | +0.01(+0.52%) |
Jan 24, 2019 | 1.930 | 1.950 | 1.900 | 1.930 | 257,056 | +0.01(+0.52%) |
Jan 23, 2019 | 1.910 | 1.950 | 1.890 | 1.920 | 374,186 | +0.02(+1.05%) |
Jan 22, 2019 | 1.970 | 1.990 | 1.880 | 1.900 | 523,683 | -0.08(-4.04%) |
Jan 18, 2019 | 1.990 | 2.000 | 1.960 | 1.980 | 351,100 | -0.02(-1.00%) |
Jan 17, 2019 | 1.920 | 2.010 | 1.920 | 2.000 | 431,635 | +0.06(+3.09%) |
Jan 16, 2019 | 1.950 | 2.030 | 1.930 | 1.940 | 355,215 | -0.01(-0.51%) |
Jan 15, 2019 | 1.960 | 2.000 | 1.930 | 1.950 | 367,528 | -0.01(-0.51%) |
Jan 14, 2019 | 1.990 | 2.040 | 1.930 | 1.960 | 642,277 | -0.06(-2.97%) |
Jan 11, 2019 | 2.030 | 2.060 | 1.980 | 2.020 | 591,200 | -0.04(-1.94%) |
Jan 10, 2019 | 2.080 | 2.090 | 2.020 | 2.060 | 569,247 | -0.01(-0.48%) |
Jan 09, 2019 | 2.090 | 2.090 | 2.020 | 2.070 | 697,150 | +0.05(+2.48%) |
Jan 08, 2019 | 2.000 | 2.060 | 1.980 | 2.020 | 577,833 | +0.04(+2.02%) |
Jan 07, 2019 | 1.900 | 1.980 | 1.870 | 1.980 | 590,156 | +0.08(+4.21%) |
Jan 04, 2019 | 1.830 | 1.930 | 1.760 | 1.900 | 737,400 | +0.11(+6.15%) |
Jan 03, 2019 | 1.790 | 1.840 | 1.740 | 1.790 | 620,965 | -0.01(-0.56%) |