Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.639 | 2.829 | 2.493 | 2.493 | 38,910 | -0.12(-4.66%) |
Mar 28, 2019 | 2.583 | 2.623 | 2.558 | 2.615 | 17,060 | +0.08(+3.04%) |
Mar 27, 2019 | 2.623 | 2.672 | 2.501 | 2.538 | 20,127 | -0.06(-2.34%) |
Mar 26, 2019 | 2.623 | 2.631 | 2.587 | 2.599 | 17,992 | +0.03(+1.27%) |
Mar 25, 2019 | 2.615 | 2.615 | 2.548 | 2.566 | 13,900 | -0.05(-1.73%) |
Mar 22, 2019 | 2.625 | 2.664 | 2.607 | 2.611 | 33,861 | -0.04(-1.36%) |
Mar 21, 2019 | 2.737 | 2.737 | 2.615 | 2.648 | 33,719 | -0.13(-4.68%) |
Mar 20, 2019 | 2.777 | 2.826 | 2.777 | 2.777 | 33,130 | +0.04(+1.48%) |
Mar 19, 2019 | 2.826 | 2.834 | 2.721 | 2.737 | 18,210 | -0.11(-3.71%) |
Mar 18, 2019 | 2.842 | 2.842 | 2.802 | 2.842 | 31,854 | -0.01(-0.28%) |
Mar 15, 2019 | 2.883 | 3.071 | 2.829 | 2.851 | 57,134 | -0.02(-0.85%) |
Mar 14, 2019 | 3.086 | 3.086 | 2.769 | 2.875 | 57,806 | +0.12(+4.42%) |
Mar 13, 2019 | 2.733 | 3.135 | 2.713 | 2.753 | 398,879 | +0.07(+2.73%) |
Mar 12, 2019 | 2.761 | 2.810 | 2.672 | 2.680 | 27,652 | -0.08(-2.94%) |
Mar 11, 2019 | 2.745 | 2.786 | 2.712 | 2.761 | 11,814 | +0.00(+0.00%) |
Mar 08, 2019 | 2.745 | 2.761 | 2.712 | 2.761 | 3,817 | +0.01(+0.29%) |
Mar 07, 2019 | 2.704 | 2.785 | 2.672 | 2.753 | 5,048 | +0.05(+1.80%) |
Mar 06, 2019 | 2.761 | 2.761 | 2.623 | 2.704 | 18,524 | -0.05(-1.77%) |
Mar 05, 2019 | 2.753 | 2.753 | 2.753 | 2.753 | 746 | -0.01(-0.29%) |
Mar 04, 2019 | 2.765 | 2.765 | 2.741 | 2.761 | 13,749 | -0.06(-2.30%) |
Mar 01, 2019 | 2.940 | 2.940 | 2.761 | 2.826 | 14,652 | -0.11(-3.87%) |
Feb 28, 2019 | 2.883 | 2.940 | 2.851 | 2.940 | 16,986 | +0.06(+1.97%) |
Feb 27, 2019 | 2.980 | 2.980 | 2.794 | 2.883 | 28,448 | +0.06(+2.31%) |
Feb 26, 2019 | 2.922 | 2.948 | 2.818 | 2.818 | 25,498 | -0.13(-4.41%) |
Feb 25, 2019 | 2.899 | 2.971 | 2.810 | 2.948 | 26,010 | +0.05(+1.68%) |
Feb 22, 2019 | 2.745 | 2.948 | 2.745 | 2.899 | 51,962 | +0.06(+2.00%) |
Feb 21, 2019 | 2.761 | 2.842 | 2.761 | 2.842 | 27,372 | +0.11(+3.86%) |
Feb 20, 2019 | 2.691 | 2.842 | 2.691 | 2.737 | 7,796 | -0.06(-2.03%) |
Feb 19, 2019 | 2.672 | 2.794 | 2.639 | 2.794 | 12,963 | +0.12(+4.56%) |
Feb 15, 2019 | 2.745 | 2.761 | 2.672 | 2.672 | 8,619 | -0.03(-1.20%) |
Feb 14, 2019 | 2.631 | 2.753 | 2.599 | 2.704 | 10,938 | +0.00(+0.00%) |
Feb 13, 2019 | 2.558 | 2.712 | 2.542 | 2.704 | 4,392 | +0.15(+5.71%) |
Feb 12, 2019 | 2.607 | 2.607 | 2.485 | 2.558 | 4,877 | +0.02(+0.64%) |
Feb 11, 2019 | 2.509 | 2.818 | 2.485 | 2.542 | 23,484 | +0.02(+0.97%) |
Feb 08, 2019 | 2.416 | 2.526 | 2.416 | 2.518 | 2,585 | +0.06(+2.31%) |
Feb 07, 2019 | 2.461 | 2.461 | 2.461 | 2.461 | 3,112 | +0.03(+1.34%) |
Feb 06, 2019 | 2.380 | 2.428 | 2.380 | 2.428 | 1,436 | +0.06(+2.75%) |
Feb 05, 2019 | 2.444 | 2.444 | 2.363 | 2.363 | 1,630 | -0.11(-4.59%) |
Feb 04, 2019 | 2.461 | 2.477 | 2.400 | 2.477 | 3,824 | +0.04(+1.67%) |
Feb 01, 2019 | 2.436 | 2.493 | 2.371 | 2.436 | 2,832 | -0.04(-1.64%) |
Jan 31, 2019 | 2.436 | 2.485 | 2.370 | 2.477 | 20,025 | -0.04(-1.61%) |
Jan 30, 2019 | 2.404 | 2.518 | 2.396 | 2.518 | 40,008 | +0.12(+5.08%) |
Jan 29, 2019 | 2.509 | 2.509 | 2.396 | 2.396 | 820 | -0.11(-4.53%) |
Jan 28, 2019 | 2.441 | 2.509 | 2.441 | 2.509 | 6,810 | +0.06(+2.32%) |
Jan 25, 2019 | 2.444 | 2.469 | 2.432 | 2.453 | 4,063 | +0.04(+1.68%) |
Jan 24, 2019 | 2.396 | 2.469 | 2.384 | 2.412 | 23,436 | -0.05(-1.98%) |
Jan 23, 2019 | 2.453 | 2.461 | 2.380 | 2.461 | 1,204 | +0.00(+0.00%) |
Jan 22, 2019 | 2.477 | 2.477 | 2.461 | 2.461 | 1,882 | -0.06(-2.26%) |
Jan 18, 2019 | 2.396 | 2.518 | 2.396 | 2.518 | 3,940 | +0.15(+6.53%) |
Jan 17, 2019 | 2.501 | 2.501 | 2.363 | 2.363 | 2,125 | -0.07(-3.00%) |
Jan 16, 2019 | 2.412 | 2.501 | 2.371 | 2.436 | 2,481 | +0.06(+2.58%) |
Jan 15, 2019 | 2.375 | 2.375 | 2.375 | 2.375 | 663 | -0.11(-4.42%) |
Jan 14, 2019 | 2.453 | 2.493 | 2.394 | 2.485 | 2,237 | +0.04(+1.66%) |
Jan 11, 2019 | 2.526 | 2.542 | 2.420 | 2.444 | 29,552 | -0.07(-2.90%) |
Jan 10, 2019 | 2.428 | 2.528 | 2.428 | 2.518 | 15,513 | +0.15(+6.53%) |
Jan 09, 2019 | 2.363 | 2.374 | 2.315 | 2.363 | 58,030 | +0.01(+0.35%) |
Jan 08, 2019 | 2.363 | 2.436 | 2.355 | 2.355 | 7,979 | -0.04(-1.70%) |
Jan 07, 2019 | 2.380 | 2.453 | 2.380 | 2.396 | 3,626 | -0.03(-1.34%) |
Jan 04, 2019 | 2.501 | 2.501 | 2.355 | 2.428 | 6,772 | -0.07(-2.92%) |
Jan 03, 2019 | 2.290 | 2.501 | 2.274 | 2.501 | 12,059 | +0.22(+9.58%) |