Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.090 | 2.170 | 2.050 | 2.100 | 244,800 | +0.01(+0.48%) |
Mar 28, 2019 | 2.120 | 2.140 | 2.050 | 2.090 | 1,509,434 | -0.03(-1.42%) |
Mar 27, 2019 | 2.160 | 2.180 | 2.050 | 2.120 | 416,670 | -0.05(-2.30%) |
Mar 26, 2019 | 2.020 | 2.230 | 2.020 | 2.170 | 700,921 | +0.15(+7.43%) |
Mar 25, 2019 | 1.990 | 2.030 | 1.940 | 2.020 | 401,230 | +0.02(+1.00%) |
Mar 22, 2019 | 2.000 | 2.030 | 1.920 | 2.000 | 613,300 | +0.00(+0.00%) |
Mar 21, 2019 | 2.000 | 2.080 | 1.980 | 2.000 | 339,370 | -0.01(-0.50%) |
Mar 20, 2019 | 2.020 | 2.150 | 2.000 | 2.010 | 400,680 | -0.02(-0.99%) |
Mar 19, 2019 | 2.030 | 2.080 | 2.010 | 2.030 | 199,471 | +0.01(+0.50%) |
Mar 18, 2019 | 2.040 | 2.080 | 2.000 | 2.020 | 283,554 | -0.03(-1.46%) |
Mar 15, 2019 | 1.990 | 2.050 | 1.970 | 2.050 | 870,300 | +0.07(+3.54%) |
Mar 14, 2019 | 1.840 | 2.110 | 1.800 | 1.980 | 1,040,549 | +0.13(+7.03%) |
Mar 13, 2019 | 1.830 | 1.900 | 1.790 | 1.850 | 306,014 | +0.01(+0.54%) |
Mar 12, 2019 | 1.880 | 1.900 | 1.785 | 1.840 | 500,957 | -0.04(-2.13%) |
Mar 11, 2019 | 1.800 | 1.890 | 1.760 | 1.880 | 253,202 | +0.09(+5.03%) |
Mar 08, 2019 | 1.810 | 1.820 | 1.740 | 1.790 | 502,500 | -0.02(-1.10%) |
Mar 07, 2019 | 1.880 | 1.890 | 1.770 | 1.810 | 635,590 | -0.08(-4.23%) |
Mar 06, 2019 | 2.040 | 2.040 | 1.880 | 1.890 | 611,877 | -0.04(-2.07%) |
Mar 05, 2019 | 2.240 | 2.250 | 1.930 | 1.930 | 833,996 | -0.37(-16.09%) |
Mar 04, 2019 | 2.290 | 2.430 | 2.170 | 2.300 | 534,496 | +0.01(+0.44%) |
Mar 01, 2019 | 2.060 | 2.350 | 2.040 | 2.290 | 535,900 | +0.26(+12.81%) |
Feb 28, 2019 | 2.150 | 2.150 | 2.030 | 2.030 | 233,655 | -0.11(-5.14%) |
Feb 27, 2019 | 2.000 | 2.180 | 1.980 | 2.140 | 639,614 | +0.14(+7.00%) |
Feb 26, 2019 | 2.000 | 2.080 | 1.980 | 2.000 | 374,550 | +0.02(+1.01%) |
Feb 25, 2019 | 1.940 | 2.060 | 1.920 | 1.980 | 884,116 | +0.06(+3.13%) |
Feb 22, 2019 | 1.990 | 2.050 | 1.880 | 1.920 | 1,244,600 | +0.00(+0.00%) |
Feb 21, 2019 | 1.960 | 1.980 | 1.900 | 1.920 | 393,114 | -0.05(-2.54%) |
Feb 20, 2019 | 1.900 | 2.000 | 1.900 | 1.970 | 347,073 | +0.06(+3.14%) |
Feb 19, 2019 | 1.980 | 2.020 | 1.890 | 1.910 | 244,275 | -0.08(-4.02%) |
Feb 15, 2019 | 2.000 | 2.040 | 1.970 | 1.990 | 252,100 | +0.02(+1.02%) |
Feb 14, 2019 | 2.110 | 2.160 | 1.950 | 1.970 | 473,220 | -0.15(-7.08%) |
Feb 13, 2019 | 2.160 | 2.220 | 2.110 | 2.120 | 228,636 | -0.01(-0.47%) |
Feb 12, 2019 | 2.240 | 2.315 | 2.110 | 2.130 | 1,368,317 | -0.12(-5.33%) |
Feb 11, 2019 | 2.220 | 2.310 | 2.190 | 2.250 | 205,990 | +0.05(+2.27%) |
Feb 08, 2019 | 2.100 | 2.230 | 2.100 | 2.200 | 256,600 | +0.08(+3.77%) |
Feb 07, 2019 | 2.320 | 2.400 | 2.110 | 2.120 | 346,090 | -0.20(-8.62%) |
Feb 06, 2019 | 2.310 | 2.470 | 2.310 | 2.320 | 110,938 | -0.01(-0.43%) |
Feb 05, 2019 | 2.460 | 2.500 | 2.310 | 2.330 | 145,346 | -0.11(-4.51%) |
Feb 04, 2019 | 2.310 | 2.490 | 2.310 | 2.440 | 143,716 | +0.10(+4.27%) |
Feb 01, 2019 | 2.340 | 2.460 | 2.300 | 2.340 | 476,800 | +0.01(+0.43%) |
Jan 31, 2019 | 2.400 | 2.458 | 2.320 | 2.330 | 397,918 | -0.06(-2.51%) |
Jan 30, 2019 | 2.170 | 2.420 | 2.150 | 2.390 | 416,775 | +0.25(+11.68%) |
Jan 29, 2019 | 2.200 | 2.250 | 2.120 | 2.140 | 443,874 | -0.03(-1.38%) |
Jan 28, 2019 | 2.310 | 2.310 | 2.150 | 2.170 | 691,799 | -0.14(-6.06%) |
Jan 25, 2019 | 2.510 | 2.510 | 2.280 | 2.310 | 175,900 | -0.18(-7.23%) |
Jan 24, 2019 | 2.420 | 2.510 | 2.420 | 2.490 | 152,567 | +0.08(+3.32%) |
Jan 23, 2019 | 2.620 | 2.740 | 2.400 | 2.410 | 213,733 | -0.19(-7.31%) |
Jan 22, 2019 | 2.710 | 2.720 | 2.570 | 2.600 | 331,902 | -0.10(-3.70%) |
Jan 18, 2019 | 2.860 | 2.890 | 2.700 | 2.700 | 256,200 | -0.19(-6.57%) |
Jan 17, 2019 | 2.920 | 2.950 | 2.850 | 2.890 | 138,317 | -0.04(-1.37%) |
Jan 16, 2019 | 3.050 | 3.130 | 2.910 | 2.930 | 88,156 | -0.10(-3.30%) |
Jan 15, 2019 | 3.010 | 3.045 | 2.930 | 3.030 | 71,380 | +0.05(+1.68%) |
Jan 14, 2019 | 3.030 | 3.100 | 2.950 | 2.980 | 92,993 | -0.09(-2.93%) |
Jan 11, 2019 | 3.000 | 3.140 | 2.970 | 3.070 | 152,600 | +0.07(+2.33%) |
Jan 10, 2019 | 3.010 | 3.060 | 2.970 | 3.000 | 403,458 | -0.03(-0.99%) |
Jan 09, 2019 | 3.120 | 3.120 | 3.010 | 3.030 | 103,251 | -0.09(-2.88%) |
Jan 08, 2019 | 3.010 | 3.150 | 2.910 | 3.120 | 234,841 | +0.17(+5.76%) |
Jan 07, 2019 | 2.870 | 3.010 | 2.790 | 2.950 | 131,817 | +0.10(+3.51%) |
Jan 04, 2019 | 2.720 | 2.860 | 2.670 | 2.850 | 190,400 | +0.19(+7.14%) |
Jan 03, 2019 | 2.670 | 2.740 | 2.580 | 2.660 | 104,510 | -0.02(-0.75%) |