Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.010 | 3.150 | 2.990 | 3.010 | 50,763 | +0.04(+1.35%) |
Feb 27, 2019 | 2.710 | 2.970 | 2.660 | 2.970 | 50,571 | +0.27(+10.00%) |
Feb 26, 2019 | 2.700 | 3.395 | 2.660 | 2.700 | 209,159 | +0.00(+0.00%) |
Feb 25, 2019 | 2.613 | 2.752 | 2.613 | 2.700 | 12,542 | +0.14(+5.47%) |
Feb 22, 2019 | 2.650 | 2.650 | 2.560 | 2.560 | 15,700 | -0.21(-7.58%) |
Feb 21, 2019 | 2.650 | 2.770 | 2.650 | 2.770 | 7,066 | +0.12(+4.53%) |
Feb 20, 2019 | 2.660 | 2.800 | 2.523 | 2.650 | 18,229 | +0.00(+0.00%) |
Feb 19, 2019 | 2.520 | 2.650 | 2.520 | 2.650 | 7,675 | +0.14(+5.58%) |
Feb 15, 2019 | 2.610 | 2.620 | 2.510 | 2.510 | 10,200 | -0.14(-5.28%) |
Feb 14, 2019 | 2.610 | 2.690 | 2.598 | 2.650 | 31,002 | +0.04(+1.53%) |
Feb 13, 2019 | 2.710 | 2.740 | 2.558 | 2.610 | 26,829 | +0.01(+0.38%) |
Feb 12, 2019 | 2.650 | 2.650 | 2.480 | 2.600 | 17,988 | -0.09(-3.35%) |
Feb 11, 2019 | 2.640 | 2.700 | 2.539 | 2.690 | 4,473 | +0.08(+3.07%) |
Feb 08, 2019 | 2.440 | 2.730 | 2.440 | 2.610 | 12,500 | +0.18(+7.41%) |
Feb 07, 2019 | 2.450 | 2.510 | 2.310 | 2.430 | 4,794 | -0.02(-0.86%) |
Feb 06, 2019 | 2.416 | 2.490 | 2.394 | 2.451 | 8,580 | +0.01(+0.45%) |
Feb 05, 2019 | 2.590 | 2.600 | 2.440 | 2.440 | 10,349 | +0.01(+0.41%) |
Feb 04, 2019 | 2.410 | 2.550 | 2.410 | 2.430 | 5,972 | +0.03(+1.25%) |
Feb 01, 2019 | 2.560 | 2.560 | 2.400 | 2.400 | 9,900 | -0.03(-1.23%) |
Jan 31, 2019 | 2.540 | 2.600 | 2.410 | 2.430 | 9,223 | -0.10(-4.00%) |
Jan 30, 2019 | 2.510 | 2.540 | 2.482 | 2.531 | 9,057 | +0.03(+1.25%) |
Jan 29, 2019 | 2.470 | 2.520 | 2.470 | 2.500 | 4,222 | +0.00(+0.00%) |
Jan 28, 2019 | 2.480 | 2.500 | 2.356 | 2.500 | 18,611 | +0.01(+0.40%) |
Jan 25, 2019 | 2.290 | 2.490 | 2.290 | 2.490 | 30,600 | -0.01(-0.40%) |
Jan 24, 2019 | 2.600 | 2.600 | 2.490 | 2.500 | 5,736 | -0.16(-6.02%) |
Jan 23, 2019 | 2.550 | 2.660 | 2.500 | 2.660 | 12,053 | +0.09(+3.50%) |
Jan 22, 2019 | 2.600 | 2.608 | 2.570 | 2.570 | 4,901 | -0.03(-1.15%) |
Jan 18, 2019 | 2.590 | 2.600 | 2.490 | 2.600 | 17,200 | +0.06(+2.36%) |
Jan 17, 2019 | 2.640 | 2.700 | 2.500 | 2.540 | 16,668 | -0.02(-0.78%) |
Jan 16, 2019 | 2.530 | 2.769 | 2.530 | 2.560 | 54,732 | -0.25(-8.90%) |
Jan 15, 2019 | 2.850 | 3.060 | 2.750 | 2.810 | 118,594 | -0.04(-1.40%) |
Jan 14, 2019 | 2.400 | 2.880 | 2.320 | 2.850 | 51,971 | +0.45(+18.75%) |
Jan 11, 2019 | 2.240 | 2.440 | 2.240 | 2.400 | 28,200 | +0.16(+7.14%) |
Jan 10, 2019 | 2.110 | 2.250 | 2.110 | 2.240 | 18,284 | +0.13(+6.16%) |
Jan 09, 2019 | 2.070 | 2.210 | 2.060 | 2.110 | 11,977 | +0.07(+3.43%) |
Jan 08, 2019 | 2.160 | 2.265 | 2.010 | 2.040 | 35,490 | -0.08(-3.77%) |
Jan 07, 2019 | 1.960 | 2.150 | 1.960 | 2.120 | 21,478 | +0.17(+8.72%) |
Jan 04, 2019 | 2.050 | 2.050 | 1.950 | 1.950 | 20,900 | -0.01(-0.51%) |
Jan 03, 2019 | 2.100 | 2.100 | 1.819 | 1.960 | 100,088 | +0.10(+5.38%) |
Jan 02, 2019 | 1.670 | 1.930 | 1.670 | 1.860 | 27,477 | +0.20(+12.05%) |
Dec 31, 2018 | 1.880 | 1.880 | 1.650 | 1.660 | 68,300 | -0.23(-12.17%) |
Dec 28, 2018 | 1.650 | 1.950 | 1.650 | 1.890 | 27,800 | +0.26(+15.95%) |
Dec 27, 2018 | 1.700 | 1.860 | 1.620 | 1.630 | 39,058 | -0.07(-4.12%) |
Dec 26, 2018 | 1.683 | 2.045 | 1.683 | 1.700 | 85,748 | -0.15(-8.11%) |
Dec 24, 2018 | 2.100 | 2.100 | 1.810 | 1.850 | 23,800 | -0.35(-15.91%) |
Dec 21, 2018 | 1.950 | 2.230 | 1.660 | 2.200 | 235,600 | +0.35(+18.92%) |
Dec 20, 2018 | 1.460 | 2.300 | 1.460 | 1.850 | 493,229 | +0.31(+20.13%) |
Dec 19, 2018 | 1.500 | 1.540 | 1.350 | 1.540 | 28,141 | +0.04(+2.67%) |
Dec 18, 2018 | 1.600 | 1.600 | 1.500 | 1.500 | 40,787 | -0.11(-6.83%) |
Dec 17, 2018 | 1.660 | 1.731 | 1.540 | 1.610 | 19,404 | -0.11(-6.40%) |
Dec 14, 2018 | 1.630 | 1.730 | 1.600 | 1.720 | 10,100 | +0.15(+9.55%) |
Dec 13, 2018 | 1.700 | 1.780 | 1.570 | 1.570 | 22,890 | -0.13(-7.65%) |
Dec 12, 2018 | 1.730 | 1.730 | 1.590 | 1.700 | 10,805 | +0.03(+1.80%) |
Dec 11, 2018 | 1.650 | 1.680 | 1.620 | 1.670 | 18,249 | +0.06(+3.73%) |
Dec 10, 2018 | 1.590 | 1.670 | 1.560 | 1.610 | 29,189 | +0.01(+0.63%) |
Dec 07, 2018 | 1.570 | 1.600 | 1.570 | 1.600 | 5,300 | +0.01(+0.63%) |
Dec 06, 2018 | 1.590 | 1.690 | 1.590 | 1.590 | 8,391 | -0.01(-0.63%) |
Dec 04, 2018 | 1.680 | 1.690 | 1.590 | 1.600 | 30,100 | -0.05(-3.03%) |