Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.170 | 3.175 | 3.150 | 3.170 | 30,762 | -0.03(-0.94%) |
Feb 27, 2019 | 3.160 | 3.200 | 3.160 | 3.200 | 5,679 | +0.03(+0.95%) |
Feb 26, 2019 | 3.220 | 3.230 | 3.170 | 3.170 | 8,430 | -0.05(-1.55%) |
Feb 25, 2019 | 3.220 | 3.220 | 3.210 | 3.220 | 816 | +0.03(+0.94%) |
Feb 22, 2019 | 3.170 | 3.260 | 3.120 | 3.190 | 10,200 | +0.07(+2.24%) |
Feb 21, 2019 | 3.110 | 3.200 | 3.110 | 3.120 | 1,593 | -0.03(-0.95%) |
Feb 20, 2019 | 3.210 | 3.210 | 3.150 | 3.150 | 6,242 | -0.05(-1.56%) |
Feb 19, 2019 | 3.170 | 3.289 | 3.160 | 3.200 | 4,343 | +0.05(+1.59%) |
Feb 15, 2019 | 3.220 | 3.340 | 3.150 | 3.150 | 14,300 | -0.04(-1.25%) |
Feb 14, 2019 | 3.340 | 3.340 | 3.180 | 3.190 | 4,085 | -0.11(-3.33%) |
Feb 13, 2019 | 3.240 | 3.340 | 3.240 | 3.300 | 2,618 | +0.07(+2.17%) |
Feb 12, 2019 | 3.150 | 3.280 | 3.150 | 3.230 | 4,674 | +0.08(+2.54%) |
Feb 11, 2019 | 3.190 | 3.299 | 3.150 | 3.150 | 11,859 | -0.04(-1.25%) |
Feb 08, 2019 | 3.240 | 3.260 | 3.190 | 3.190 | 15,400 | -0.05(-1.54%) |
Feb 07, 2019 | 3.250 | 3.250 | 3.200 | 3.240 | 28,334 | +0.07(+2.21%) |
Feb 06, 2019 | 3.090 | 3.250 | 3.040 | 3.170 | 17,120 | +0.18(+6.02%) |
Feb 05, 2019 | 3.040 | 3.050 | 2.980 | 2.990 | 47,290 | -0.01(-0.33%) |
Feb 04, 2019 | 2.990 | 3.000 | 2.950 | 3.000 | 18,524 | +0.01(+0.33%) |
Feb 01, 2019 | 2.900 | 3.000 | 2.900 | 2.990 | 35,300 | +0.09(+3.26%) |
Jan 31, 2019 | 2.896 | 2.896 | 2.896 | 2.896 | 338 | -0.10(-3.48%) |
Jan 30, 2019 | 2.865 | 3.000 | 2.865 | 3.000 | 13,073 | +0.12(+4.17%) |
Jan 29, 2019 | 2.880 | 2.950 | 2.880 | 2.880 | 8,487 | -0.01(-0.35%) |
Jan 28, 2019 | 2.800 | 2.901 | 2.800 | 2.890 | 3,122 | +0.09(+3.21%) |
Jan 25, 2019 | 2.860 | 2.860 | 2.770 | 2.800 | 1,900 | -0.06(-2.10%) |
Jan 24, 2019 | 2.880 | 2.880 | 2.750 | 2.860 | 5,597 | -0.03(-1.04%) |
Jan 23, 2019 | 2.860 | 2.890 | 2.750 | 2.890 | 6,088 | +0.04(+1.40%) |
Jan 22, 2019 | 2.870 | 2.900 | 2.760 | 2.850 | 1,873 | -0.02(-0.70%) |
Jan 18, 2019 | 2.820 | 2.990 | 2.820 | 2.870 | 800 | +0.08(+2.87%) |
Jan 17, 2019 | 2.740 | 2.990 | 2.740 | 2.790 | 10,241 | +0.08(+2.95%) |
Jan 16, 2019 | 2.870 | 2.910 | 2.710 | 2.710 | 7,833 | -0.18(-6.23%) |
Jan 15, 2019 | 2.790 | 2.890 | 2.760 | 2.890 | 2,244 | +0.13(+4.71%) |
Jan 14, 2019 | 2.770 | 2.940 | 2.760 | 2.760 | 1,787 | -0.06(-2.13%) |
Jan 11, 2019 | 2.680 | 2.840 | 2.680 | 2.820 | 8,300 | +0.15(+5.62%) |
Jan 10, 2019 | 2.880 | 2.910 | 2.580 | 2.670 | 7,754 | -0.20(-6.97%) |
Jan 09, 2019 | 2.920 | 2.924 | 2.660 | 2.870 | 23,602 | -0.01(-0.35%) |
Jan 08, 2019 | 3.000 | 3.000 | 2.880 | 2.880 | 3,234 | -0.05(-1.70%) |
Jan 07, 2019 | 2.930 | 2.940 | 2.810 | 2.930 | 12,881 | +0.09(+3.17%) |
Jan 04, 2019 | 2.800 | 2.930 | 2.800 | 2.840 | 37,800 | -0.04(-1.39%) |
Jan 03, 2019 | 2.820 | 2.910 | 2.790 | 2.880 | 11,200 | +0.03(+1.05%) |
Jan 02, 2019 | 2.990 | 2.990 | 2.810 | 2.850 | 60,184 | -0.35(-10.94%) |
Dec 31, 2018 | 2.240 | 3.230 | 2.220 | 3.200 | 450,000 | +0.91(+39.74%) |
Dec 28, 2018 | 2.310 | 2.390 | 2.285 | 2.290 | 3,200 | -0.09(-3.78%) |
Dec 27, 2018 | 2.400 | 2.400 | 2.221 | 2.380 | 3,822 | -0.02(-0.83%) |
Dec 26, 2018 | 2.270 | 2.400 | 2.030 | 2.400 | 23,307 | -0.05(-2.04%) |
Dec 24, 2018 | 2.170 | 2.480 | 2.170 | 2.450 | 4,400 | +0.25(+11.36%) |
Dec 21, 2018 | 2.350 | 2.380 | 2.200 | 2.200 | 27,200 | -0.17(-7.17%) |
Dec 20, 2018 | 2.360 | 2.490 | 2.360 | 2.370 | 1,770 | -0.04(-1.66%) |
Dec 19, 2018 | 2.330 | 2.500 | 2.110 | 2.410 | 5,180 | -0.04(-1.63%) |
Dec 18, 2018 | 2.100 | 2.490 | 2.100 | 2.450 | 11,070 | +0.04(+1.66%) |
Dec 17, 2018 | 2.302 | 2.410 | 2.302 | 2.410 | 7,376 | -0.08(-3.21%) |
Dec 14, 2018 | 2.300 | 2.490 | 2.275 | 2.490 | 1,400 | +0.18(+7.79%) |
Dec 13, 2018 | 2.607 | 2.607 | 2.310 | 2.310 | 18,210 | -0.33(-12.50%) |
Dec 12, 2018 | 2.513 | 2.640 | 2.513 | 2.640 | 2,502 | +0.12(+4.76%) |
Dec 11, 2018 | 2.640 | 2.640 | 2.510 | 2.520 | 763 | +0.02(+0.80%) |
Dec 10, 2018 | 2.650 | 2.650 | 2.377 | 2.500 | 16,099 | -0.15(-5.66%) |
Dec 07, 2018 | 2.630 | 2.760 | 2.610 | 2.650 | 10,500 | +0.03(+1.15%) |
Dec 06, 2018 | 2.350 | 2.730 | 2.340 | 2.620 | 18,509 | +0.14(+5.65%) |
Dec 04, 2018 | 2.440 | 2.480 | 2.340 | 2.480 | 5,400 | +0.03(+1.22%) |