Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.200 | 2.314 | 2.170 | 2.290 | 171,577 | +0.08(+3.62%) |
Feb 27, 2019 | 2.200 | 2.230 | 2.080 | 2.210 | 532,655 | +0.02(+0.91%) |
Feb 26, 2019 | 2.190 | 2.250 | 2.160 | 2.190 | 116,186 | +0.00(+0.00%) |
Feb 25, 2019 | 2.130 | 2.190 | 2.100 | 2.190 | 73,889 | +0.05(+2.34%) |
Feb 22, 2019 | 2.130 | 2.150 | 2.050 | 2.140 | 110,400 | +0.07(+3.38%) |
Feb 21, 2019 | 2.010 | 2.140 | 2.000 | 2.070 | 122,781 | +0.07(+3.50%) |
Feb 20, 2019 | 2.000 | 2.050 | 1.980 | 2.000 | 209,947 | +0.00(+0.00%) |
Feb 19, 2019 | 2.020 | 2.020 | 1.960 | 2.000 | 53,961 | -0.01(-0.50%) |
Feb 15, 2019 | 2.030 | 2.090 | 2.010 | 2.010 | 53,300 | -0.01(-0.50%) |
Feb 14, 2019 | 2.070 | 2.090 | 2.020 | 2.020 | 36,618 | -0.04(-1.94%) |
Feb 13, 2019 | 2.110 | 2.110 | 2.020 | 2.060 | 27,487 | -0.05(-2.37%) |
Feb 12, 2019 | 2.120 | 2.160 | 2.050 | 2.110 | 13,354 | +0.02(+1.20%) |
Feb 11, 2019 | 2.030 | 2.100 | 2.010 | 2.085 | 51,107 | +0.08(+3.73%) |
Feb 08, 2019 | 2.000 | 2.060 | 1.980 | 2.010 | 59,200 | +0.00(+0.00%) |
Feb 07, 2019 | 2.080 | 2.080 | 1.967 | 2.010 | 73,152 | -0.08(-3.83%) |
Feb 06, 2019 | 2.100 | 2.120 | 2.000 | 2.090 | 60,666 | -0.04(-1.88%) |
Feb 05, 2019 | 2.150 | 2.160 | 2.060 | 2.130 | 64,359 | +0.04(+1.91%) |
Feb 04, 2019 | 2.110 | 2.178 | 2.090 | 2.090 | 38,921 | -0.02(-0.95%) |
Feb 01, 2019 | 2.060 | 2.220 | 2.060 | 2.110 | 124,700 | +0.08(+3.94%) |
Jan 31, 2019 | 2.040 | 2.100 | 2.000 | 2.030 | 84,132 | +0.00(+0.00%) |
Jan 30, 2019 | 2.030 | 2.050 | 1.960 | 2.030 | 41,023 | +0.01(+0.50%) |
Jan 29, 2019 | 2.000 | 2.060 | 2.000 | 2.020 | 39,292 | +0.01(+0.50%) |
Jan 28, 2019 | 2.000 | 2.080 | 2.000 | 2.010 | 18,337 | +0.01(+0.50%) |
Jan 25, 2019 | 2.060 | 2.100 | 2.000 | 2.000 | 55,000 | -0.06(-2.91%) |
Jan 24, 2019 | 1.980 | 2.060 | 1.940 | 2.060 | 38,037 | +0.13(+6.74%) |
Jan 23, 2019 | 2.010 | 2.050 | 1.900 | 1.930 | 83,299 | -0.06(-3.02%) |
Jan 22, 2019 | 2.040 | 2.110 | 1.990 | 1.990 | 63,010 | -0.04(-1.97%) |
Jan 18, 2019 | 2.030 | 2.100 | 1.990 | 2.030 | 49,400 | +0.03(+1.50%) |
Jan 17, 2019 | 2.040 | 2.060 | 1.993 | 2.000 | 58,836 | -0.03(-1.48%) |
Jan 16, 2019 | 2.016 | 2.121 | 2.015 | 2.030 | 29,262 | +0.01(+0.50%) |
Jan 15, 2019 | 2.010 | 2.040 | 1.990 | 2.020 | 17,223 | +0.01(+0.50%) |
Jan 14, 2019 | 1.980 | 2.039 | 1.970 | 2.010 | 29,004 | +0.04(+2.03%) |
Jan 11, 2019 | 2.000 | 2.080 | 1.970 | 1.970 | 105,700 | -0.02(-1.01%) |
Jan 10, 2019 | 1.990 | 2.090 | 1.960 | 1.990 | 95,255 | +0.00(+0.00%) |
Jan 09, 2019 | 2.030 | 2.110 | 1.900 | 1.990 | 117,084 | -0.01(-0.50%) |
Jan 08, 2019 | 1.950 | 2.050 | 1.920 | 2.000 | 125,630 | +0.07(+3.63%) |
Jan 07, 2019 | 1.920 | 2.000 | 1.860 | 1.930 | 145,756 | +0.03(+1.58%) |
Jan 04, 2019 | 1.820 | 1.940 | 1.820 | 1.900 | 106,900 | +0.10(+5.56%) |
Jan 03, 2019 | 1.900 | 1.962 | 1.730 | 1.800 | 118,238 | -0.09(-4.76%) |
Jan 02, 2019 | 1.850 | 1.925 | 1.740 | 1.890 | 299,729 | +0.04(+2.16%) |
Dec 31, 2018 | 1.950 | 1.980 | 1.650 | 1.850 | 669,700 | +0.13(+7.56%) |
Dec 28, 2018 | 1.550 | 1.740 | 1.550 | 1.720 | 1,174,200 | +0.21(+13.91%) |
Dec 27, 2018 | 1.560 | 1.610 | 1.500 | 1.510 | 574,814 | -0.06(-3.82%) |
Dec 26, 2018 | 1.690 | 1.710 | 1.530 | 1.570 | 246,273 | -0.13(-7.65%) |
Dec 24, 2018 | 1.770 | 1.800 | 1.700 | 1.700 | 72,700 | -0.10(-5.56%) |
Dec 21, 2018 | 1.840 | 1.935 | 1.650 | 1.800 | 606,800 | -0.04(-2.17%) |
Dec 20, 2018 | 1.990 | 2.020 | 1.840 | 1.840 | 391,354 | -0.16(-8.00%) |
Dec 19, 2018 | 2.090 | 2.140 | 1.970 | 2.000 | 151,718 | -0.08(-3.85%) |
Dec 18, 2018 | 2.210 | 2.230 | 2.050 | 2.080 | 204,374 | -0.11(-5.02%) |
Dec 17, 2018 | 2.310 | 2.330 | 2.160 | 2.190 | 123,002 | -0.11(-4.78%) |
Dec 14, 2018 | 2.340 | 2.370 | 2.300 | 2.300 | 165,000 | -0.04(-1.71%) |
Dec 13, 2018 | 2.380 | 2.450 | 2.310 | 2.340 | 87,983 | -0.03(-1.27%) |
Dec 12, 2018 | 2.520 | 2.560 | 2.330 | 2.370 | 150,388 | -0.14(-5.58%) |
Dec 11, 2018 | 2.530 | 2.550 | 2.430 | 2.510 | 165,579 | -0.01(-0.40%) |
Dec 10, 2018 | 2.390 | 2.540 | 2.320 | 2.520 | 295,655 | +0.16(+6.78%) |
Dec 07, 2018 | 2.310 | 2.440 | 2.300 | 2.360 | 480,000 | +0.06(+2.61%) |
Dec 06, 2018 | 2.350 | 2.400 | 2.270 | 2.300 | 85,870 | -0.05(-2.13%) |
Dec 04, 2018 | 2.290 | 2.440 | 2.290 | 2.350 | 79,600 | +0.05(+2.17%) |