Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.000 | 2.060 | 1.950 | 2.060 | 15,500 | +0.09(+4.57%) |
Mar 28, 2019 | 2.050 | 2.060 | 1.950 | 1.970 | 17,075 | -0.04(-1.99%) |
Mar 27, 2019 | 1.970 | 2.010 | 1.970 | 2.010 | 1,412 | -0.01(-0.27%) |
Mar 26, 2019 | 2.000 | 2.050 | 2.000 | 2.015 | 17,856 | -0.03(-1.69%) |
Mar 25, 2019 | 2.040 | 2.050 | 1.978 | 2.050 | 2,121 | +0.00(+0.08%) |
Mar 22, 2019 | 1.873 | 2.048 | 1.870 | 2.048 | 4,100 | +0.05(+2.31%) |
Mar 21, 2019 | 2.002 | 2.002 | 2.002 | 185 | +0.00(+0.00%) | |
Mar 20, 2019 | 2.002 | 2.002 | 2.002 | 2.002 | 218 | +0.04(+2.14%) |
Mar 19, 2019 | 1.930 | 1.960 | 1.930 | 1.960 | 1,513 | +0.04(+2.08%) |
Mar 18, 2019 | 1.980 | 2.000 | 1.920 | 1.920 | 3,612 | -0.06(-3.03%) |
Mar 15, 2019 | 2.113 | 2.190 | 1.980 | 1.980 | 9,400 | -0.26(-11.61%) |
Mar 14, 2019 | 2.056 | 2.240 | 2.056 | 2.240 | 3,583 | +0.15(+7.18%) |
Mar 13, 2019 | 2.105 | 2.105 | 2.050 | 2.090 | 5,083 | +0.05(+2.45%) |
Mar 12, 2019 | 2.040 | 2.177 | 2.030 | 2.040 | 7,361 | -0.03(-1.45%) |
Mar 11, 2019 | 1.990 | 2.070 | 1.880 | 2.070 | 25,495 | +0.09(+4.55%) |
Mar 08, 2019 | 1.940 | 1.990 | 1.930 | 1.980 | 7,700 | +0.04(+2.06%) |
Mar 07, 2019 | 1.920 | 2.053 | 1.920 | 1.940 | 5,311 | -0.06(-2.76%) |
Mar 06, 2019 | 1.940 | 2.269 | 1.900 | 1.995 | 113,919 | +0.12(+6.68%) |
Mar 05, 2019 | 1.940 | 1.940 | 1.870 | 1.870 | 1,031 | +0.00(+0.00%) |
Mar 04, 2019 | 2.040 | 2.040 | 1.870 | 1.870 | 3,169 | +0.01(+0.54%) |
Mar 01, 2019 | 1.900 | 1.980 | 1.860 | 1.860 | 8,500 | -0.05(-2.62%) |
Feb 28, 2019 | 2.090 | 2.090 | 1.900 | 1.910 | 3,095 | -0.01(-0.52%) |
Feb 27, 2019 | 2.000 | 2.000 | 1.920 | 1.920 | 1,263 | -0.08(-4.00%) |
Feb 26, 2019 | 1.920 | 2.040 | 1.920 | 2.000 | 5,265 | +0.05(+2.50%) |
Feb 25, 2019 | 2.000 | 2.050 | 1.901 | 1.951 | 6,072 | -0.04(-1.95%) |
Feb 22, 2019 | 1.970 | 2.000 | 1.920 | 1.990 | 1,800 | +0.05(+2.58%) |
Feb 21, 2019 | 1.942 | 1.942 | 1.940 | 1.940 | 1,654 | +0.07(+3.74%) |
Feb 20, 2019 | 1.980 | 1.980 | 1.870 | 1.870 | 1,758 | +0.01(+0.54%) |
Feb 19, 2019 | 1.910 | 1.910 | 1.841 | 1.860 | 3,782 | -0.03(-1.59%) |
Feb 15, 2019 | 1.880 | 1.970 | 1.880 | 1.890 | 13,700 | +0.01(+0.53%) |
Feb 14, 2019 | 1.940 | 1.940 | 1.879 | 1.880 | 3,473 | -0.01(-0.53%) |
Feb 13, 2019 | 1.889 | 1.890 | 1.868 | 1.890 | 37,164 | -0.03(-1.45%) |
Feb 12, 2019 | 1.940 | 1.970 | 1.910 | 1.918 | 14,054 | +0.05(+2.53%) |
Feb 11, 2019 | 2.018 | 2.018 | 1.871 | 1.871 | 1,491 | -0.03(-1.55%) |
Feb 08, 2019 | 1.790 | 1.990 | 1.790 | 1.900 | 12,400 | +0.05(+2.70%) |
Feb 07, 2019 | 1.830 | 1.960 | 1.800 | 1.850 | 8,953 | -0.02(-1.05%) |
Feb 06, 2019 | 1.840 | 1.870 | 1.830 | 1.870 | 19,007 | -0.04(-2.08%) |
Feb 05, 2019 | 1.940 | 1.940 | 1.840 | 1.909 | 9,082 | +0.03(+1.56%) |
Feb 04, 2019 | 1.850 | 1.900 | 1.830 | 1.880 | 22,997 | -0.03(-1.57%) |
Feb 01, 2019 | 1.820 | 1.910 | 1.820 | 1.910 | 9,900 | +0.01(+0.53%) |
Jan 31, 2019 | 1.820 | 2.047 | 1.820 | 1.900 | 24,049 | +0.00(+0.00%) |
Jan 30, 2019 | 1.880 | 1.900 | 1.850 | 1.900 | 3,977 | +0.00(+0.00%) |
Jan 29, 2019 | 1.900 | 1.900 | 1.900 | 1.900 | 913 | +0.00(+0.00%) |
Jan 28, 2019 | 1.800 | 2.090 | 1.790 | 1.900 | 31,852 | -0.11(-5.47%) |
Jan 25, 2019 | 2.000 | 2.030 | 2.000 | 2.010 | 1,200 | +0.00(+0.00%) |
Jan 24, 2019 | 2.100 | 2.100 | 2.010 | 2.010 | 2,078 | -0.11(-5.19%) |
Jan 23, 2019 | 2.110 | 2.120 | 2.110 | 2.120 | 840 | +0.00(+0.00%) |
Jan 22, 2019 | 2.280 | 2.280 | 2.110 | 2.120 | 4,612 | -0.02(-0.93%) |
Jan 18, 2019 | 2.080 | 2.230 | 2.070 | 2.140 | 6,900 | -0.12(-5.31%) |
Jan 17, 2019 | 2.060 | 2.260 | 2.060 | 2.260 | 2,386 | +0.11(+5.12%) |
Jan 16, 2019 | 2.110 | 2.150 | 2.110 | 2.150 | 696 | +0.05(+2.51%) |
Jan 15, 2019 | 2.020 | 2.097 | 2.020 | 2.097 | 1,382 | +0.06(+2.81%) |
Jan 14, 2019 | 2.040 | 2.043 | 2.040 | 2.040 | 848 | +0.06(+3.03%) |
Jan 11, 2019 | 1.950 | 2.000 | 1.950 | 1.980 | 2,900 | -0.01(-0.50%) |
Jan 10, 2019 | 1.960 | 1.990 | 1.960 | 1.990 | 739 | +0.03(+1.53%) |
Jan 09, 2019 | 1.960 | 1.960 | 1.960 | 22 | +0.00(+0.00%) | |
Jan 08, 2019 | 2.020 | 2.030 | 1.960 | 1.960 | 3,127 | -0.08(-3.88%) |
Jan 07, 2019 | 2.092 | 2.092 | 1.930 | 2.039 | 798 | -0.15(-6.89%) |
Jan 04, 2019 | 1.900 | 2.190 | 1.900 | 2.190 | 800 | +0.22(+11.03%) |
Jan 03, 2019 | 1.960 | 2.005 | 1.960 | 1.972 | 1,950 | +0.01(+0.64%) |