Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.456 | 2.486 | 2.456 | 2.471 | 11,842,689 | +0.01(+0.61%) |
Feb 27, 2019 | 2.464 | 2.479 | 2.449 | 2.456 | 13,341,507 | +0.05(+2.17%) |
Feb 26, 2019 | 2.389 | 2.419 | 2.374 | 2.404 | 8,053,301 | +0.08(+3.53%) |
Feb 25, 2019 | 2.315 | 2.337 | 2.307 | 2.322 | 3,270,659 | +0.02(+0.97%) |
Feb 22, 2019 | 2.307 | 2.307 | 2.293 | 2.300 | 3,741,529 | -0.01(-0.32%) |
Feb 21, 2019 | 2.307 | 2.315 | 2.293 | 2.307 | 6,083,727 | -0.04(-1.90%) |
Feb 20, 2019 | 2.345 | 2.367 | 2.345 | 2.352 | 14,158,751 | +0.15(+6.76%) |
Feb 19, 2019 | 2.211 | 2.233 | 2.196 | 2.203 | 21,275,484 | +0.00(+0.00%) |
Feb 15, 2019 | 2.196 | 2.211 | 2.196 | 2.203 | 24,546,526 | +0.04(+2.07%) |
Feb 14, 2019 | 2.166 | 2.185 | 2.151 | 2.159 | 6,131,154 | -0.04(-1.70%) |
Feb 13, 2019 | 2.196 | 2.203 | 2.181 | 2.196 | 13,089,037 | +0.00(+0.00%) |
Feb 12, 2019 | 2.196 | 2.203 | 2.188 | 2.196 | 28,491,336 | +0.03(+1.37%) |
Feb 11, 2019 | 2.196 | 2.203 | 2.159 | 2.166 | 14,985,173 | -0.02(-1.02%) |
Feb 08, 2019 | 2.188 | 2.196 | 2.166 | 2.188 | 5,079,393 | -0.01(-0.34%) |
Feb 07, 2019 | 2.218 | 2.230 | 2.188 | 2.196 | 6,112,151 | -0.04(-1.67%) |
Feb 06, 2019 | 2.233 | 2.248 | 2.218 | 2.233 | 6,878,531 | +0.00(+0.00%) |
Feb 05, 2019 | 2.218 | 2.233 | 2.203 | 2.233 | 6,691,832 | +0.01(+0.67%) |
Feb 04, 2019 | 2.226 | 2.240 | 2.211 | 2.218 | 5,659,325 | -0.03(-1.32%) |
Feb 01, 2019 | 2.233 | 2.255 | 2.226 | 2.248 | 4,577,728 | -0.01(-0.33%) |
Jan 31, 2019 | 2.233 | 2.278 | 2.211 | 2.255 | 15,760,349 | +0.02(+1.00%) |
Jan 30, 2019 | 2.233 | 2.263 | 2.218 | 2.233 | 14,622,379 | +0.04(+1.69%) |
Jan 29, 2019 | 2.218 | 2.233 | 2.181 | 2.196 | 16,165,815 | -0.04(-1.67%) |
Jan 28, 2019 | 2.233 | 2.244 | 2.192 | 2.233 | 27,155,378 | -0.05(-2.28%) |
Jan 25, 2019 | 2.248 | 2.289 | 2.248 | 2.285 | 6,797,871 | +0.05(+2.33%) |
Jan 24, 2019 | 2.218 | 2.240 | 2.203 | 2.233 | 9,031,180 | +0.02(+1.01%) |
Jan 23, 2019 | 2.203 | 2.211 | 2.181 | 2.211 | 6,543,051 | +0.01(+0.68%) |
Jan 22, 2019 | 2.188 | 2.203 | 2.177 | 2.196 | 11,352,830 | -0.01(-0.67%) |
Jan 18, 2019 | 2.203 | 2.226 | 2.188 | 2.211 | 11,682,322 | +0.06(+2.77%) |
Jan 17, 2019 | 2.136 | 2.166 | 2.129 | 2.151 | 11,481,838 | +0.01(+0.70%) |
Jan 16, 2019 | 2.121 | 2.159 | 2.121 | 2.136 | 21,075,760 | +0.03(+1.41%) |
Jan 15, 2019 | 2.106 | 2.114 | 2.054 | 2.106 | 18,107,032 | -0.02(-1.05%) |
Jan 14, 2019 | 2.062 | 2.159 | 2.058 | 2.129 | 22,477,762 | +0.04(+1.78%) |
Jan 11, 2019 | 2.054 | 2.099 | 2.039 | 2.092 | 28,732,084 | +0.04(+1.81%) |
Jan 10, 2019 | 2.032 | 2.062 | 2.032 | 2.054 | 9,334,812 | +0.04(+1.85%) |
Jan 09, 2019 | 2.032 | 2.039 | 2.010 | 2.017 | 8,736,232 | +0.00(+0.00%) |
Jan 08, 2019 | 2.017 | 2.025 | 1.987 | 2.017 | 9,978,682 | +0.01(+0.37%) |
Jan 07, 2019 | 2.002 | 2.032 | 1.995 | 2.010 | 14,849,966 | +0.02(+1.12%) |
Jan 04, 2019 | 1.950 | 2.010 | 1.943 | 1.987 | 14,336,955 | +0.09(+4.71%) |
Jan 03, 2019 | 1.898 | 1.913 | 1.883 | 1.898 | 9,659,488 | -0.01(-0.39%) |
Jan 02, 2019 | 1.861 | 1.928 | 1.861 | 1.905 | 10,804,846 | +0.00(+0.00%) |
Dec 31, 2018 | 1.913 | 1.935 | 1.876 | 1.905 | 18,670,568 | +0.01(+0.39%) |
Dec 28, 2018 | 1.883 | 1.913 | 1.861 | 1.898 | 18,333,616 | +0.04(+2.00%) |
Dec 27, 2018 | 1.853 | 1.868 | 1.809 | 1.861 | 39,294,260 | -0.01(-0.40%) |
Dec 26, 2018 | 1.853 | 1.876 | 1.816 | 1.868 | 19,656,060 | +0.02(+1.21%) |
Dec 24, 2018 | 1.838 | 1.868 | 1.824 | 1.846 | 11,101,658 | +0.00(+0.00%) |
Dec 21, 2018 | 1.891 | 1.920 | 1.846 | 1.846 | 22,655,406 | -0.03(-1.59%) |
Dec 20, 2018 | 1.883 | 1.898 | 1.853 | 1.876 | 17,311,968 | -0.01(-0.79%) |
Dec 19, 2018 | 1.928 | 1.943 | 1.868 | 1.891 | 24,120,156 | -0.01(-0.78%) |
Dec 18, 2018 | 1.935 | 1.943 | 1.891 | 1.905 | 21,421,886 | +0.02(+1.19%) |
Dec 17, 2018 | 1.920 | 1.935 | 1.876 | 1.883 | 27,440,534 | -0.04(-1.94%) |
Dec 14, 2018 | 1.935 | 1.950 | 1.913 | 1.920 | 34,527,164 | -0.01(-0.77%) |
Dec 13, 2018 | 1.965 | 1.972 | 1.913 | 1.935 | 37,385,528 | +0.00(+0.00%) |
Dec 12, 2018 | 1.958 | 1.995 | 1.928 | 1.935 | 43,175,396 | +0.05(+2.77%) |
Dec 11, 2018 | 1.958 | 1.965 | 1.868 | 1.883 | 44,525,200 | -0.08(-4.17%) |
Dec 10, 2018 | 1.987 | 2.010 | 1.935 | 1.965 | 17,889,964 | -0.06(-2.94%) |
Dec 07, 2018 | 2.069 | 2.084 | 1.995 | 2.025 | 16,318,358 | -0.06(-2.86%) |
Dec 06, 2018 | 2.077 | 2.092 | 2.047 | 2.084 | 22,016,802 | +0.04(+1.82%) |
Dec 04, 2018 | 2.121 | 2.129 | 2.032 | 2.047 | 14,855,817 | -0.08(-3.85%) |