Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.820 | 2.835 | 2.551 | 2.608 | 570,773 | -0.21(-7.41%) |
Feb 27, 2019 | 2.650 | 2.886 | 2.514 | 2.816 | 524,157 | +0.17(+6.28%) |
Feb 26, 2019 | 2.810 | 2.820 | 2.570 | 2.650 | 1,087,559 | -0.15(-5.36%) |
Feb 25, 2019 | 2.995 | 3.070 | 2.750 | 2.800 | 948,914 | -0.29(-9.41%) |
Feb 22, 2019 | 3.100 | 3.280 | 2.999 | 3.091 | 955,700 | +0.14(+4.81%) |
Feb 21, 2019 | 2.710 | 3.136 | 2.675 | 2.949 | 1,000,830 | +0.22(+7.99%) |
Feb 20, 2019 | 2.840 | 2.915 | 2.631 | 2.731 | 910,926 | -0.14(-4.85%) |
Feb 19, 2019 | 2.390 | 2.880 | 2.380 | 2.870 | 1,793,322 | +0.57(+24.78%) |
Feb 15, 2019 | 2.270 | 2.330 | 2.160 | 2.300 | 403,100 | +0.15(+7.11%) |
Feb 14, 2019 | 2.220 | 2.220 | 2.090 | 2.147 | 207,695 | -0.01(-0.58%) |
Feb 13, 2019 | 2.115 | 2.220 | 2.050 | 2.160 | 578,812 | +0.07(+3.36%) |
Feb 12, 2019 | 1.895 | 2.100 | 1.895 | 2.090 | 332,901 | +0.20(+10.57%) |
Feb 11, 2019 | 2.060 | 2.060 | 1.851 | 1.890 | 214,184 | -0.06(-2.90%) |
Feb 08, 2019 | 1.970 | 2.080 | 1.900 | 1.946 | 376,900 | -0.05(-2.68%) |
Feb 07, 2019 | 2.055 | 2.150 | 1.899 | 2.000 | 609,365 | -0.07(-3.38%) |
Feb 06, 2019 | 1.860 | 2.074 | 1.713 | 2.070 | 598,065 | +0.23(+12.41%) |
Feb 05, 2019 | 2.090 | 2.131 | 1.800 | 1.841 | 1,124,927 | -0.23(-11.30%) |
Feb 04, 2019 | 1.925 | 2.250 | 1.920 | 2.076 | 1,283,602 | +0.16(+8.12%) |
Feb 01, 2019 | 2.360 | 2.390 | 1.880 | 1.920 | 1,450,600 | -0.27(-12.33%) |
Jan 31, 2019 | 1.810 | 2.190 | 1.810 | 2.190 | 1,236,509 | +0.39(+21.71%) |
Jan 30, 2019 | 1.545 | 1.870 | 1.538 | 1.799 | 1,144,212 | +0.31(+20.76%) |
Jan 29, 2019 | 1.570 | 1.620 | 1.411 | 1.490 | 409,537 | -0.05(-3.25%) |
Jan 28, 2019 | 1.410 | 1.632 | 1.361 | 1.540 | 453,484 | +0.19(+14.07%) |
Jan 25, 2019 | 1.265 | 1.390 | 1.230 | 1.350 | 516,300 | +0.17(+14.40%) |
Jan 24, 2019 | 1.217 | 1.230 | 1.180 | 1.180 | 77,279 | -0.02(-1.66%) |
Jan 23, 2019 | 1.180 | 1.250 | 1.180 | 1.200 | 57,888 | +0.00(+0.00%) |
Jan 22, 2019 | 1.220 | 1.260 | 1.200 | 1.200 | 196,281 | -0.01(-0.83%) |
Jan 18, 2019 | 1.170 | 1.220 | 1.150 | 1.210 | 132,800 | +0.04(+3.42%) |
Jan 17, 2019 | 1.150 | 1.200 | 1.150 | 1.170 | 108,043 | +0.02(+1.74%) |
Jan 16, 2019 | 1.200 | 1.212 | 1.150 | 1.150 | 165,278 | -0.05(-4.17%) |
Jan 15, 2019 | 1.240 | 1.280 | 1.190 | 1.200 | 274,195 | -0.03(-2.44%) |
Jan 14, 2019 | 1.240 | 1.250 | 1.200 | 1.230 | 109,462 | -0.01(-0.75%) |
Jan 11, 2019 | 1.260 | 1.300 | 1.220 | 1.239 | 304,500 | +0.01(+0.76%) |
Jan 10, 2019 | 1.185 | 1.260 | 1.185 | 1.230 | 76,136 | +0.06(+4.90%) |
Jan 09, 2019 | 1.220 | 1.258 | 1.169 | 1.173 | 121,022 | -0.01(-0.48%) |
Jan 08, 2019 | 1.250 | 1.310 | 1.178 | 1.178 | 222,154 | -0.05(-4.09%) |
Jan 07, 2019 | 1.170 | 1.240 | 1.160 | 1.228 | 294,907 | +0.08(+6.83%) |
Jan 04, 2019 | 1.125 | 1.184 | 1.110 | 1.150 | 176,500 | +0.04(+3.76%) |
Jan 03, 2019 | 1.155 | 1.160 | 1.080 | 1.108 | 162,725 | -0.05(-4.37%) |
Jan 02, 2019 | 1.130 | 1.160 | 1.100 | 1.159 | 169,695 | +0.04(+3.48%) |
Dec 31, 2018 | 1.140 | 1.150 | 1.100 | 1.120 | 121,400 | +0.04(+3.70%) |
Dec 28, 2018 | 1.030 | 1.100 | 1.030 | 1.080 | 96,300 | +0.05(+4.75%) |
Dec 27, 2018 | 1.095 | 1.120 | 1.000 | 1.031 | 98,895 | -0.07(-6.27%) |
Dec 26, 2018 | 1.095 | 1.150 | 1.050 | 1.100 | 77,891 | +0.00(+0.32%) |
Dec 24, 2018 | 0.9900 | 1.130 | 0.9549 | 1.097 | 155,600 | +0.11(+10.87%) |
Dec 21, 2018 | 1.100 | 1.150 | 0.9890 | 0.9890 | 291,500 | -0.09(-8.09%) |
Dec 20, 2018 | 1.050 | 1.080 | 0.9738 | 1.076 | 182,158 | +0.04(+4.01%) |
Dec 19, 2018 | 0.9875 | 1.050 | 0.9600 | 1.034 | 130,455 | +0.07(+7.76%) |
Dec 18, 2018 | 0.8930 | 0.9926 | 0.8930 | 0.9600 | 291,595 | +0.05(+5.01%) |
Dec 17, 2018 | 0.9500 | 0.9750 | 0.9000 | 0.9142 | 137,033 | -0.03(-3.57%) |
Dec 14, 2018 | 0.9749 | 1.020 | 0.9446 | 0.9480 | 99,000 | -0.04(-3.59%) |
Dec 13, 2018 | 1.055 | 1.080 | 0.9600 | 0.9833 | 153,017 | -0.08(-7.77%) |
Dec 12, 2018 | 1.088 | 1.120 | 1.060 | 1.066 | 122,039 | +0.01(+0.58%) |
Dec 11, 2018 | 1.016 | 1.130 | 1.010 | 1.060 | 158,735 | +0.05(+4.71%) |
Dec 10, 2018 | 0.9800 | 1.026 | 0.9000 | 1.012 | 287,011 | +0.02(+2.43%) |
Dec 07, 2018 | 1.039 | 1.060 | 0.9795 | 0.9883 | 123,900 | -0.01(-1.15%) |
Dec 06, 2018 | 0.8960 | 1.000 | 0.8500 | 0.9998 | 603,438 | -0.02(-1.96%) |
Dec 04, 2018 | 1.075 | 1.110 | 1.000 | 1.020 | 595,900 | -0.07(-6.71%) |