Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.610 | 2.860 | 2.610 | 2.810 | 264,800 | +0.17(+6.44%) |
Feb 27, 2019 | 2.580 | 2.690 | 2.580 | 2.640 | 155,248 | +0.07(+2.72%) |
Feb 26, 2019 | 2.610 | 2.610 | 2.510 | 2.570 | 143,777 | -0.03(-1.15%) |
Feb 25, 2019 | 2.720 | 2.766 | 2.600 | 2.600 | 178,403 | -0.11(-4.06%) |
Feb 22, 2019 | 2.560 | 2.710 | 2.510 | 2.710 | 129,500 | +0.16(+6.27%) |
Feb 21, 2019 | 2.610 | 2.610 | 2.490 | 2.550 | 135,392 | -0.08(-3.04%) |
Feb 20, 2019 | 2.620 | 2.650 | 2.540 | 2.630 | 112,515 | +0.02(+0.77%) |
Feb 19, 2019 | 2.630 | 2.660 | 2.560 | 2.610 | 119,536 | +0.00(+0.00%) |
Feb 15, 2019 | 2.550 | 2.660 | 2.540 | 2.610 | 154,800 | +0.09(+3.57%) |
Feb 14, 2019 | 2.600 | 2.660 | 2.510 | 2.520 | 197,584 | -0.08(-3.08%) |
Feb 13, 2019 | 2.570 | 2.740 | 2.540 | 2.600 | 95,835 | +0.06(+2.36%) |
Feb 12, 2019 | 2.530 | 2.590 | 2.450 | 2.540 | 198,230 | +0.01(+0.40%) |
Feb 11, 2019 | 2.450 | 2.530 | 2.350 | 2.530 | 174,268 | +0.12(+4.98%) |
Feb 08, 2019 | 2.350 | 2.500 | 2.290 | 2.410 | 169,400 | +0.08(+3.43%) |
Feb 07, 2019 | 2.240 | 2.330 | 2.191 | 2.330 | 223,517 | +0.07(+3.10%) |
Feb 06, 2019 | 2.140 | 2.300 | 2.140 | 2.260 | 255,752 | +0.14(+6.60%) |
Feb 05, 2019 | 2.150 | 2.300 | 2.120 | 2.120 | 144,323 | -0.06(-2.75%) |
Feb 04, 2019 | 2.100 | 2.230 | 2.100 | 2.180 | 207,002 | +0.05(+2.35%) |
Feb 01, 2019 | 2.120 | 2.140 | 2.080 | 2.130 | 118,000 | +0.03(+1.43%) |
Jan 31, 2019 | 2.110 | 2.198 | 2.070 | 2.100 | 135,537 | +0.00(+0.00%) |
Jan 30, 2019 | 2.000 | 2.140 | 2.000 | 2.100 | 144,002 | +0.09(+4.48%) |
Jan 29, 2019 | 1.990 | 2.050 | 1.960 | 2.010 | 96,709 | +0.02(+1.01%) |
Jan 28, 2019 | 2.020 | 2.090 | 1.960 | 1.990 | 165,460 | -0.03(-1.49%) |
Jan 25, 2019 | 2.030 | 2.080 | 2.000 | 2.020 | 258,300 | +0.01(+0.50%) |
Jan 24, 2019 | 1.920 | 2.010 | 1.860 | 2.010 | 227,173 | +0.07(+3.61%) |
Jan 23, 2019 | 2.010 | 2.130 | 1.910 | 1.940 | 217,062 | -0.08(-4.20%) |
Jan 22, 2019 | 2.200 | 2.250 | 2.000 | 2.025 | 312,782 | -0.21(-9.19%) |
Jan 18, 2019 | 2.340 | 2.380 | 2.190 | 2.230 | 179,900 | -0.09(-3.88%) |
Jan 17, 2019 | 2.210 | 2.340 | 2.210 | 2.320 | 209,385 | +0.09(+4.04%) |
Jan 16, 2019 | 2.320 | 2.380 | 2.200 | 2.230 | 137,279 | -0.10(-4.29%) |
Jan 15, 2019 | 2.290 | 2.350 | 2.260 | 2.330 | 243,272 | +0.03(+1.30%) |
Jan 14, 2019 | 2.370 | 2.390 | 2.250 | 2.300 | 292,290 | -0.11(-4.56%) |
Jan 11, 2019 | 2.400 | 2.450 | 2.350 | 2.410 | 195,100 | +0.00(+0.00%) |
Jan 10, 2019 | 2.370 | 2.440 | 2.290 | 2.410 | 319,862 | +0.01(+0.42%) |
Jan 09, 2019 | 2.350 | 2.435 | 2.270 | 2.400 | 371,372 | +0.06(+2.56%) |
Jan 08, 2019 | 2.250 | 2.430 | 2.176 | 2.340 | 416,068 | +0.10(+4.46%) |
Jan 07, 2019 | 2.040 | 2.510 | 2.021 | 2.240 | 342,863 | +0.18(+8.74%) |
Jan 04, 2019 | 1.920 | 2.090 | 1.905 | 2.060 | 230,900 | +0.18(+9.57%) |
Jan 03, 2019 | 1.990 | 2.015 | 1.850 | 1.880 | 234,920 | -0.12(-6.00%) |
Jan 02, 2019 | 1.700 | 2.030 | 1.700 | 2.000 | 330,006 | +0.21(+11.73%) |
Dec 31, 2018 | 1.760 | 1.920 | 1.750 | 1.790 | 416,300 | +0.03(+1.70%) |
Dec 28, 2018 | 1.690 | 1.790 | 1.650 | 1.760 | 915,100 | +0.08(+4.76%) |
Dec 27, 2018 | 1.710 | 1.760 | 1.680 | 1.680 | 544,803 | -0.06(-3.45%) |
Dec 26, 2018 | 1.660 | 1.800 | 1.650 | 1.740 | 441,328 | +0.08(+4.82%) |
Dec 24, 2018 | 1.660 | 1.750 | 1.600 | 1.660 | 404,500 | -0.02(-1.19%) |
Dec 21, 2018 | 1.740 | 1.900 | 1.660 | 1.680 | 1,642,600 | -0.07(-4.00%) |
Dec 20, 2018 | 1.840 | 1.890 | 1.670 | 1.750 | 789,229 | -0.09(-4.89%) |
Dec 19, 2018 | 1.910 | 1.950 | 1.730 | 1.840 | 563,966 | -0.06(-3.16%) |
Dec 18, 2018 | 1.930 | 1.970 | 1.820 | 1.900 | 743,650 | -0.01(-0.52%) |
Dec 17, 2018 | 2.100 | 2.130 | 1.800 | 1.910 | 847,068 | -0.24(-11.16%) |
Dec 14, 2018 | 2.120 | 2.180 | 2.030 | 2.150 | 389,000 | -0.04(-1.83%) |
Dec 13, 2018 | 2.420 | 2.450 | 2.150 | 2.190 | 363,095 | -0.22(-9.13%) |
Dec 12, 2018 | 2.450 | 2.570 | 2.400 | 2.410 | 419,176 | -0.02(-0.82%) |
Dec 11, 2018 | 2.500 | 2.580 | 2.340 | 2.430 | 144,667 | -0.01(-0.41%) |
Dec 10, 2018 | 2.340 | 2.450 | 2.260 | 2.440 | 256,182 | +0.11(+4.72%) |
Dec 07, 2018 | 2.400 | 2.620 | 2.300 | 2.330 | 303,100 | -0.09(-3.72%) |
Dec 06, 2018 | 2.500 | 2.500 | 2.300 | 2.420 | 471,301 | -0.14(-5.47%) |
Dec 04, 2018 | 2.700 | 2.700 | 2.520 | 2.560 | 258,200 | -0.15(-5.54%) |