Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.110 | 2.220 | 1.960 | 1.990 | 219,288 | -0.11(-5.24%) |
Feb 27, 2019 | 2.120 | 2.220 | 2.090 | 2.100 | 233,479 | -0.02(-0.94%) |
Feb 26, 2019 | 2.220 | 2.240 | 2.110 | 2.120 | 192,073 | -0.08(-3.64%) |
Feb 25, 2019 | 2.250 | 2.420 | 2.180 | 2.200 | 419,933 | -0.04(-1.79%) |
Feb 22, 2019 | 2.060 | 2.305 | 2.000 | 2.240 | 430,000 | +0.20(+9.80%) |
Feb 21, 2019 | 2.020 | 2.100 | 1.960 | 2.040 | 240,086 | +0.03(+1.49%) |
Feb 20, 2019 | 1.940 | 2.070 | 1.920 | 2.010 | 251,729 | +0.07(+3.61%) |
Feb 19, 2019 | 1.970 | 2.060 | 1.920 | 1.940 | 201,147 | -0.02(-1.02%) |
Feb 15, 2019 | 1.930 | 2.000 | 1.880 | 1.960 | 245,500 | +0.04(+2.08%) |
Feb 14, 2019 | 1.890 | 1.950 | 1.820 | 1.920 | 191,658 | +0.03(+1.59%) |
Feb 13, 2019 | 1.930 | 1.950 | 1.840 | 1.890 | 176,252 | -0.04(-2.07%) |
Feb 12, 2019 | 1.880 | 2.020 | 1.880 | 1.930 | 198,713 | +0.05(+2.66%) |
Feb 11, 2019 | 2.100 | 2.150 | 1.880 | 1.880 | 478,681 | -0.21(-10.05%) |
Feb 08, 2019 | 1.750 | 2.100 | 1.720 | 2.090 | 586,700 | +0.33(+18.75%) |
Feb 07, 2019 | 1.740 | 1.820 | 1.695 | 1.760 | 220,318 | +0.02(+1.15%) |
Feb 06, 2019 | 1.820 | 1.850 | 1.740 | 1.740 | 282,904 | -0.07(-3.87%) |
Feb 05, 2019 | 1.680 | 1.840 | 1.670 | 1.810 | 446,100 | +0.11(+6.47%) |
Feb 04, 2019 | 1.680 | 1.780 | 1.670 | 1.700 | 403,544 | +0.00(+0.00%) |
Feb 01, 2019 | 1.610 | 1.760 | 1.550 | 1.700 | 1,543,800 | +0.13(+8.28%) |
Jan 31, 2019 | 1.740 | 1.880 | 1.560 | 1.570 | 1,046,785 | -0.17(-9.77%) |
Jan 30, 2019 | 1.660 | 1.750 | 1.600 | 1.740 | 916,862 | +0.12(+7.41%) |
Jan 29, 2019 | 1.670 | 1.690 | 1.570 | 1.620 | 381,337 | -0.06(-3.57%) |
Jan 28, 2019 | 1.600 | 1.680 | 1.560 | 1.680 | 540,778 | +0.04(+2.44%) |
Jan 25, 2019 | 1.530 | 1.650 | 1.530 | 1.640 | 1,022,700 | +0.09(+5.81%) |
Jan 24, 2019 | 1.480 | 1.620 | 1.450 | 1.550 | 1,474,272 | +0.08(+5.44%) |
Jan 23, 2019 | 1.480 | 1.530 | 1.410 | 1.470 | 4,538,819 | -0.43(-22.63%) |
Jan 22, 2019 | 2.020 | 2.040 | 1.820 | 1.900 | 270,053 | -0.14(-6.86%) |
Jan 18, 2019 | 2.130 | 2.170 | 2.030 | 2.040 | 152,600 | -0.08(-3.77%) |
Jan 17, 2019 | 2.060 | 2.140 | 2.030 | 2.120 | 243,228 | +0.08(+3.92%) |
Jan 16, 2019 | 2.300 | 2.314 | 2.010 | 2.040 | 449,336 | -0.24(-10.53%) |
Jan 15, 2019 | 2.290 | 2.370 | 1.970 | 2.280 | 1,016,518 | -0.02(-0.87%) |
Jan 14, 2019 | 2.400 | 2.560 | 2.280 | 2.300 | 339,918 | -0.09(-3.77%) |
Jan 11, 2019 | 2.410 | 2.440 | 2.310 | 2.390 | 244,900 | -0.05(-2.05%) |
Jan 10, 2019 | 2.580 | 2.760 | 2.420 | 2.440 | 263,204 | -0.21(-7.92%) |
Jan 09, 2019 | 2.450 | 2.850 | 2.450 | 2.650 | 375,821 | +0.20(+8.16%) |
Jan 08, 2019 | 2.780 | 2.830 | 2.440 | 2.450 | 522,329 | -0.15(-5.77%) |
Jan 07, 2019 | 2.400 | 2.930 | 2.400 | 2.600 | 668,668 | +0.18(+7.44%) |
Jan 04, 2019 | 2.360 | 2.830 | 2.360 | 2.420 | 463,900 | +0.13(+5.68%) |
Jan 03, 2019 | 2.890 | 2.979 | 2.280 | 2.290 | 159,062 | -0.61(-21.03%) |
Jan 02, 2019 | 2.620 | 3.000 | 2.560 | 2.900 | 204,994 | +0.24(+9.02%) |
Dec 31, 2018 | 3.000 | 3.070 | 2.610 | 2.660 | 333,100 | -0.24(-8.28%) |
Dec 28, 2018 | 3.070 | 3.240 | 2.890 | 2.900 | 256,900 | -0.17(-5.54%) |
Dec 27, 2018 | 3.310 | 3.424 | 2.830 | 3.070 | 674,106 | -0.24(-7.25%) |
Dec 26, 2018 | 3.610 | 3.860 | 3.210 | 3.310 | 300,177 | -0.25(-7.02%) |
Dec 24, 2018 | 3.380 | 3.800 | 3.380 | 3.560 | 79,300 | +0.04(+1.14%) |
Dec 21, 2018 | 3.730 | 3.770 | 3.440 | 3.520 | 296,900 | -0.19(-5.12%) |
Dec 20, 2018 | 4.100 | 4.100 | 3.690 | 3.710 | 88,522 | -0.35(-8.62%) |
Dec 19, 2018 | 4.300 | 4.300 | 4.020 | 4.060 | 100,527 | -0.25(-5.80%) |
Dec 18, 2018 | 4.260 | 4.550 | 4.260 | 4.310 | 178,525 | -0.12(-2.71%) |
Dec 17, 2018 | 4.700 | 4.700 | 4.310 | 4.430 | 209,841 | -0.29(-6.14%) |
Dec 14, 2018 | 5.030 | 5.440 | 4.600 | 4.720 | 230,200 | -0.38(-7.45%) |
Dec 13, 2018 | 5.550 | 5.610 | 4.950 | 5.100 | 165,882 | -0.40(-7.27%) |
Dec 12, 2018 | 5.530 | 5.660 | 5.470 | 5.500 | 128,138 | +0.04(+0.73%) |
Dec 11, 2018 | 5.570 | 5.690 | 5.371 | 5.460 | 88,547 | -0.03(-0.55%) |
Dec 10, 2018 | 5.380 | 5.520 | 5.170 | 5.490 | 39,244 | +0.12(+2.23%) |
Dec 07, 2018 | 5.480 | 5.720 | 5.230 | 5.370 | 68,100 | -0.15(-2.72%) |
Dec 06, 2018 | 5.750 | 5.920 | 5.380 | 5.520 | 164,187 | -0.20(-3.50%) |
Dec 04, 2018 | 6.150 | 6.180 | 5.560 | 5.720 | 116,500 | -0.41(-6.69%) |