Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.700 | 2.750 | 2.630 | 2.750 | 3,800 | +0.05(+1.85%) |
Mar 28, 2019 | 2.753 | 2.753 | 2.698 | 2.700 | 3,700 | -0.15(-5.26%) |
Mar 27, 2019 | 2.835 | 2.870 | 2.810 | 2.850 | 3,040 | +0.00(+0.00%) |
Mar 26, 2019 | 2.849 | 2.870 | 2.849 | 2.850 | 1,662 | -0.10(-3.39%) |
Mar 25, 2019 | 2.912 | 2.980 | 2.912 | 2.950 | 4,570 | +0.05(+1.72%) |
Mar 22, 2019 | 2.740 | 2.900 | 2.720 | 2.900 | 8,800 | +0.16(+5.96%) |
Mar 21, 2019 | 2.750 | 2.750 | 2.696 | 2.737 | 4,746 | -0.01(-0.38%) |
Mar 20, 2019 | 2.530 | 2.799 | 2.530 | 2.747 | 7,897 | +0.24(+9.46%) |
Mar 19, 2019 | 2.750 | 2.750 | 2.510 | 2.510 | 15,810 | -0.29(-10.20%) |
Mar 18, 2019 | 2.900 | 2.900 | 2.782 | 2.795 | 10,320 | -0.08(-2.88%) |
Mar 15, 2019 | 2.930 | 2.930 | 2.860 | 2.878 | 1,300 | -0.05(-1.58%) |
Mar 14, 2019 | 2.810 | 2.924 | 2.810 | 2.924 | 4,450 | +0.14(+5.01%) |
Mar 13, 2019 | 2.929 | 2.929 | 2.684 | 2.785 | 5,420 | -0.06(-1.95%) |
Mar 12, 2019 | 2.627 | 2.841 | 2.627 | 2.840 | 17,508 | +0.34(+13.58%) |
Mar 11, 2019 | 2.380 | 2.738 | 2.380 | 2.500 | 16,355 | -0.19(-6.92%) |
Mar 08, 2019 | 2.790 | 3.004 | 2.651 | 2.686 | 36,300 | -0.11(-3.92%) |
Mar 07, 2019 | 2.337 | 2.832 | 2.337 | 2.796 | 43,823 | +0.48(+20.88%) |
Mar 06, 2019 | 2.083 | 2.395 | 2.043 | 2.313 | 22,306 | +0.27(+13.38%) |
Mar 05, 2019 | 2.048 | 2.090 | 2.040 | 2.040 | 3,200 | -0.01(-0.48%) |
Mar 04, 2019 | 2.010 | 2.139 | 2.010 | 2.050 | 4,390 | +0.02(+0.81%) |
Mar 01, 2019 | 2.052 | 2.055 | 2.020 | 2.034 | 3,400 | -0.03(-1.48%) |
Feb 28, 2019 | 2.073 | 2.094 | 2.020 | 2.064 | 3,400 | -0.00(-0.17%) |
Feb 27, 2019 | 2.050 | 2.068 | 2.050 | 2.068 | 700 | +0.03(+1.58%) |
Feb 26, 2019 | 2.020 | 2.113 | 2.020 | 2.035 | 2,306 | -0.06(-2.65%) |
Feb 25, 2019 | 2.089 | 2.091 | 2.050 | 2.091 | 2,079 | -0.01(-0.43%) |
Feb 22, 2019 | 2.066 | 2.100 | 2.060 | 2.100 | 2,300 | -0.01(-0.47%) |
Feb 21, 2019 | 2.014 | 2.110 | 2.014 | 2.110 | 15,185 | +0.03(+1.69%) |
Feb 20, 2019 | 2.070 | 2.110 | 2.040 | 2.075 | 9,785 | +0.01(+0.24%) |
Feb 19, 2019 | 2.055 | 2.075 | 2.030 | 2.070 | 11,635 | -0.03(-1.34%) |
Feb 15, 2019 | 2.105 | 2.128 | 2.090 | 2.098 | 14,200 | -0.02(-0.97%) |
Feb 14, 2019 | 2.136 | 2.136 | 2.115 | 2.119 | 5,762 | -0.02(-0.99%) |
Feb 13, 2019 | 2.150 | 2.150 | 2.120 | 2.140 | 2,930 | -0.01(-0.27%) |
Feb 12, 2019 | 2.130 | 2.170 | 2.130 | 2.146 | 4,650 | +0.06(+2.67%) |
Feb 11, 2019 | 2.170 | 2.170 | 2.020 | 2.090 | 3,725 | -0.02(-0.79%) |
Feb 08, 2019 | 2.090 | 2.107 | 1.967 | 2.107 | 7,900 | -0.13(-5.79%) |
Feb 07, 2019 | 2.300 | 2.300 | 2.236 | 2.236 | 651 | -0.04(-1.93%) |
Feb 06, 2019 | 2.400 | 2.400 | 2.151 | 2.280 | 3,680 | -0.13(-5.39%) |
Feb 05, 2019 | 2.500 | 2.500 | 2.340 | 2.410 | 2,700 | -0.04(-1.64%) |
Feb 04, 2019 | 2.406 | 2.475 | 2.406 | 2.450 | 8,200 | +0.18(+7.93%) |
Feb 01, 2019 | 2.241 | 2.414 | 2.241 | 2.270 | 4,800 | +0.08(+3.72%) |
Jan 31, 2019 | 2.290 | 2.333 | 2.189 | 2.189 | 2,387 | -0.04(-1.64%) |
Jan 30, 2019 | 2.132 | 2.225 | 2.132 | 2.225 | 5,750 | +0.08(+3.62%) |
Jan 29, 2019 | 2.131 | 2.260 | 1.972 | 2.147 | 17,795 | -0.19(-8.02%) |
Jan 28, 2019 | 2.438 | 2.438 | 2.334 | 2.334 | 2,750 | -0.13(-5.11%) |
Jan 25, 2019 | 2.502 | 2.502 | 2.434 | 2.460 | 2,000 | +0.07(+3.03%) |
Jan 24, 2019 | 2.430 | 2.430 | 2.380 | 2.388 | 466 | -0.04(-1.74%) |
Jan 23, 2019 | 2.435 | 2.435 | 2.375 | 2.430 | 7,180 | -0.02(-0.98%) |
Jan 22, 2019 | 2.464 | 2.464 | 2.450 | 2.454 | 925 | -0.05(-2.00%) |
Jan 18, 2019 | 2.460 | 2.600 | 2.460 | 2.504 | 1,100 | -0.03(-1.13%) |
Jan 17, 2019 | 2.586 | 2.594 | 2.505 | 2.533 | 3,213 | -0.01(-0.28%) |
Jan 16, 2019 | 2.600 | 2.600 | 2.450 | 2.540 | 1,620 | -0.01(-0.39%) |
Jan 15, 2019 | 2.540 | 2.550 | 2.536 | 2.550 | 1,157 | +0.01(+0.58%) |
Jan 14, 2019 | 2.509 | 2.535 | 2.484 | 2.535 | 6,992 | +0.04(+1.44%) |
Jan 11, 2019 | 2.500 | 2.500 | 2.492 | 2.499 | 1,400 | -0.02(-0.83%) |
Jan 10, 2019 | 2.528 | 2.528 | 2.390 | 2.520 | 1,100 | +0.00(+0.00%) |
Jan 09, 2019 | 2.405 | 2.550 | 2.345 | 2.520 | 6,600 | +0.07(+2.86%) |
Jan 08, 2019 | 2.370 | 2.450 | 2.263 | 2.450 | 3,100 | -0.07(-2.92%) |
Jan 07, 2019 | 2.480 | 2.700 | 2.480 | 2.524 | 14,505 | +0.26(+11.28%) |
Jan 04, 2019 | 2.180 | 2.500 | 2.180 | 2.268 | 4,900 | +0.10(+4.52%) |
Jan 03, 2019 | 2.180 | 2.180 | 2.170 | 2.170 | 1,600 | +0.01(+0.62%) |