Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 1.929 | 1.960 | 1.929 | 1.960 | 1,912 | +0.05(+2.62%) |
Dec 31, 2018 | 1.933 | 1.933 | 1.825 | 1.910 | 9,000 | -0.07(-3.54%) |
Dec 28, 2018 | 1.930 | 1.980 | 1.890 | 1.980 | 8,400 | +0.00(+0.00%) |
Dec 27, 2018 | 1.910 | 1.990 | 1.900 | 1.980 | 2,409 | +0.11(+5.77%) |
Dec 26, 2018 | 1.856 | 1.872 | 1.856 | 1.872 | 1,281 | +0.02(+1.19%) |
Dec 24, 2018 | 1.890 | 1.890 | 1.850 | 1.850 | 5,300 | -0.02(-1.07%) |
Dec 21, 2018 | 1.900 | 1.900 | 1.850 | 1.870 | 19,400 | -0.12(-6.03%) |
Dec 20, 2018 | 1.900 | 1.990 | 1.900 | 1.990 | 5,231 | +0.10(+5.44%) |
Dec 19, 2018 | 1.870 | 1.887 | 1.850 | 1.887 | 23,386 | +0.03(+1.46%) |
Dec 18, 2018 | 1.860 | 1.990 | 1.860 | 1.860 | 3,208 | -0.02(-1.06%) |
Dec 17, 2018 | 2.064 | 2.064 | 1.860 | 1.880 | 7,192 | -0.25(-11.74%) |
Dec 14, 2018 | 1.860 | 2.190 | 1.860 | 2.130 | 2,900 | +0.26(+13.90%) |
Dec 13, 2018 | 2.051 | 2.051 | 1.860 | 1.870 | 7,515 | -0.06(-3.11%) |
Dec 12, 2018 | 1.931 | 1.931 | 1.900 | 1.930 | 14,069 | +0.01(+0.53%) |
Dec 11, 2018 | 2.000 | 2.000 | 1.910 | 1.920 | 17,776 | -0.02(-1.04%) |
Dec 10, 2018 | 1.969 | 1.969 | 1.940 | 1.940 | 19,976 | -0.05(-2.51%) |
Dec 07, 2018 | 1.990 | 2.000 | 1.960 | 1.990 | 10,500 | +0.05(+2.58%) |
Dec 06, 2018 | 2.010 | 2.020 | 1.930 | 1.940 | 9,824 | -0.08(-3.96%) |
Dec 04, 2018 | 2.060 | 2.110 | 2.010 | 2.020 | 3,400 | -0.09(-4.17%) |