Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.870 | 1.898 | 1.821 | 1.828 | 529,591 | -0.03(-1.87%) |
Feb 27, 2019 | 1.870 | 1.946 | 1.807 | 1.863 | 1,241,783 | -0.03(-1.47%) |
Feb 26, 2019 | 2.057 | 2.078 | 1.884 | 1.891 | 1,614,122 | -0.20(-9.63%) |
Feb 25, 2019 | 2.057 | 2.113 | 2.057 | 2.092 | 384,418 | +0.03(+1.69%) |
Feb 22, 2019 | 2.057 | 2.106 | 2.050 | 2.057 | 321,698 | -0.05(-2.31%) |
Feb 21, 2019 | 2.071 | 2.113 | 2.047 | 2.106 | 212,605 | +0.03(+1.34%) |
Feb 20, 2019 | 2.078 | 2.113 | 2.064 | 2.078 | 330,133 | -0.03(-1.32%) |
Feb 19, 2019 | 2.064 | 2.120 | 2.064 | 2.106 | 1,297,249 | +0.01(+0.33%) |
Feb 15, 2019 | 2.141 | 2.141 | 2.078 | 2.099 | 387,304 | -0.03(-1.63%) |
Feb 14, 2019 | 2.169 | 2.189 | 2.099 | 2.134 | 473,637 | -0.03(-1.60%) |
Feb 13, 2019 | 2.252 | 2.252 | 2.162 | 2.169 | 306,530 | -0.08(-3.41%) |
Feb 12, 2019 | 2.134 | 2.273 | 2.085 | 2.245 | 402,124 | +0.13(+6.25%) |
Feb 11, 2019 | 2.134 | 2.134 | 2.079 | 2.113 | 84,753 | -0.01(-0.65%) |
Feb 08, 2019 | 2.071 | 2.134 | 2.023 | 2.127 | 194,515 | +0.05(+2.34%) |
Feb 07, 2019 | 2.113 | 2.155 | 2.078 | 2.078 | 338,603 | -0.06(-2.92%) |
Feb 06, 2019 | 2.085 | 2.169 | 2.068 | 2.141 | 1,350,619 | +0.03(+1.65%) |
Feb 05, 2019 | 2.134 | 2.148 | 2.099 | 2.106 | 182,070 | +0.01(+0.66%) |
Feb 04, 2019 | 2.071 | 2.099 | 2.057 | 2.092 | 171,976 | +0.02(+1.01%) |
Feb 01, 2019 | 2.057 | 2.085 | 2.037 | 2.071 | 193,939 | +0.03(+1.36%) |
Jan 31, 2019 | 2.057 | 2.120 | 2.023 | 2.043 | 411,103 | +0.00(+0.00%) |
Jan 30, 2019 | 2.106 | 2.127 | 2.016 | 2.043 | 433,660 | -0.06(-2.65%) |
Jan 29, 2019 | 2.113 | 2.120 | 2.078 | 2.099 | 189,923 | +0.01(+0.33%) |
Jan 28, 2019 | 2.203 | 2.238 | 2.050 | 2.092 | 814,494 | -0.15(-6.52%) |
Jan 25, 2019 | 2.259 | 2.294 | 2.210 | 2.238 | 561,102 | -0.01(-0.31%) |
Jan 24, 2019 | 2.259 | 2.273 | 2.217 | 2.245 | 372,456 | -0.02(-0.92%) |
Jan 23, 2019 | 2.280 | 2.301 | 2.252 | 2.266 | 195,597 | -0.01(-0.61%) |
Jan 22, 2019 | 2.356 | 2.356 | 2.249 | 2.280 | 293,902 | -0.10(-4.37%) |
Jan 18, 2019 | 2.349 | 2.433 | 2.315 | 2.384 | 259,401 | +0.05(+2.08%) |
Jan 17, 2019 | 2.245 | 2.349 | 2.245 | 2.335 | 98,194 | +0.08(+3.38%) |
Jan 16, 2019 | 2.245 | 2.294 | 2.238 | 2.259 | 190,343 | +0.01(+0.31%) |
Jan 15, 2019 | 2.301 | 2.301 | 2.238 | 2.252 | 173,573 | -0.06(-2.70%) |
Jan 14, 2019 | 2.405 | 2.405 | 2.287 | 2.315 | 176,088 | -0.03(-1.48%) |
Jan 11, 2019 | 2.356 | 2.391 | 2.321 | 2.349 | 156,820 | -0.03(-1.46%) |
Jan 10, 2019 | 2.391 | 2.447 | 2.315 | 2.384 | 138,236 | -0.05(-2.00%) |
Jan 09, 2019 | 2.495 | 2.495 | 2.388 | 2.433 | 164,451 | -0.05(-1.96%) |
Jan 08, 2019 | 2.412 | 2.502 | 2.405 | 2.481 | 343,772 | +0.07(+2.88%) |
Jan 07, 2019 | 2.370 | 2.481 | 2.363 | 2.412 | 225,314 | +0.05(+2.06%) |
Jan 04, 2019 | 2.287 | 2.384 | 2.280 | 2.363 | 240,554 | +0.10(+4.29%) |
Jan 03, 2019 | 2.245 | 2.287 | 2.224 | 2.266 | 186,789 | +0.02(+0.93%) |
Jan 02, 2019 | 2.182 | 2.287 | 2.162 | 2.245 | 482,711 | +0.03(+1.57%) |
Dec 31, 2018 | 2.217 | 2.238 | 2.189 | 2.210 | 534,629 | +0.02(+0.95%) |
Dec 28, 2018 | 2.210 | 2.259 | 2.162 | 2.189 | 394,641 | -0.01(-0.63%) |
Dec 27, 2018 | 2.189 | 2.224 | 2.182 | 2.203 | 304,609 | -0.03(-1.55%) |
Dec 26, 2018 | 2.217 | 2.242 | 2.148 | 2.238 | 548,037 | +0.04(+1.90%) |
Dec 24, 2018 | 2.238 | 2.280 | 2.155 | 2.196 | 427,013 | -0.09(-3.95%) |
Dec 21, 2018 | 2.335 | 2.335 | 2.259 | 2.287 | 635,052 | -0.02(-0.90%) |
Dec 20, 2018 | 2.252 | 2.349 | 2.231 | 2.308 | 835,243 | +0.03(+1.53%) |
Dec 19, 2018 | 2.349 | 2.384 | 2.259 | 2.273 | 201,556 | -0.08(-3.54%) |
Dec 18, 2018 | 2.328 | 2.412 | 2.328 | 2.356 | 440,085 | +0.03(+1.19%) |
Dec 17, 2018 | 2.308 | 2.356 | 2.287 | 2.328 | 476,813 | +0.07(+3.08%) |
Dec 14, 2018 | 2.308 | 2.328 | 2.210 | 2.259 | 362,702 | -0.06(-2.40%) |
Dec 13, 2018 | 2.398 | 2.398 | 2.315 | 2.315 | 261,715 | -0.06(-2.63%) |
Dec 12, 2018 | 2.419 | 2.419 | 2.370 | 2.377 | 204,147 | -0.01(-0.29%) |
Dec 11, 2018 | 2.426 | 2.447 | 2.363 | 2.384 | 408,321 | +0.01(+0.29%) |
Dec 10, 2018 | 2.370 | 2.433 | 2.328 | 2.377 | 962,047 | -0.03(-1.16%) |
Dec 07, 2018 | 2.405 | 2.440 | 2.398 | 2.405 | 410,611 | +0.02(+0.87%) |
Dec 06, 2018 | 2.391 | 2.454 | 2.363 | 2.384 | 897,482 | -0.05(-2.00%) |
Dec 04, 2018 | 2.398 | 2.481 | 2.398 | 2.433 | 844,243 | +0.00(+0.00%) |