Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.161 | 2.170 | 1.908 | 2.072 | 644,271 | -0.10(-4.51%) |
Feb 27, 2019 | 2.152 | 2.179 | 2.117 | 2.170 | 216,952 | +0.04(+1.67%) |
Feb 26, 2019 | 2.161 | 2.205 | 2.117 | 2.134 | 217,536 | -0.03(-1.23%) |
Feb 25, 2019 | 2.214 | 2.223 | 2.117 | 2.161 | 340,733 | -0.05(-2.41%) |
Feb 22, 2019 | 2.188 | 2.259 | 2.161 | 2.214 | 436,971 | +0.03(+1.22%) |
Feb 21, 2019 | 2.197 | 2.214 | 2.134 | 2.188 | 215,964 | -0.01(-0.41%) |
Feb 20, 2019 | 2.205 | 2.223 | 2.161 | 2.197 | 267,012 | +0.00(+0.00%) |
Feb 19, 2019 | 2.134 | 2.214 | 2.134 | 2.197 | 333,013 | +0.06(+2.92%) |
Feb 15, 2019 | 2.241 | 2.321 | 2.010 | 2.134 | 937,363 | -0.08(-3.61%) |
Feb 14, 2019 | 2.010 | 2.241 | 2.010 | 2.214 | 1,226,607 | +0.21(+10.67%) |
Feb 13, 2019 | 1.868 | 2.019 | 1.868 | 2.001 | 463,089 | +0.14(+7.66%) |
Feb 12, 2019 | 1.752 | 1.868 | 1.752 | 1.859 | 610,617 | +0.12(+6.63%) |
Feb 11, 2019 | 1.601 | 1.761 | 1.521 | 1.743 | 477,800 | +0.20(+12.64%) |
Feb 08, 2019 | 1.530 | 1.574 | 1.476 | 1.547 | 105,363 | +0.03(+1.75%) |
Feb 07, 2019 | 1.610 | 1.619 | 1.494 | 1.521 | 299,156 | -0.12(-7.07%) |
Feb 06, 2019 | 1.636 | 1.663 | 1.627 | 1.636 | 72,389 | -0.01(-0.54%) |
Feb 05, 2019 | 1.690 | 1.716 | 1.619 | 1.645 | 142,499 | -0.04(-2.63%) |
Feb 04, 2019 | 1.654 | 1.761 | 1.654 | 1.690 | 183,960 | +0.03(+1.60%) |
Feb 01, 2019 | 1.645 | 1.672 | 1.619 | 1.663 | 127,515 | +0.03(+1.63%) |
Jan 31, 2019 | 1.663 | 1.690 | 1.612 | 1.636 | 199,045 | -0.04(-2.13%) |
Jan 30, 2019 | 1.681 | 1.690 | 1.645 | 1.672 | 130,683 | +0.02(+1.08%) |
Jan 29, 2019 | 1.690 | 1.690 | 1.627 | 1.654 | 62,256 | -0.01(-0.54%) |
Jan 28, 2019 | 1.636 | 1.672 | 1.610 | 1.663 | 87,130 | +0.01(+0.54%) |
Jan 25, 2019 | 1.636 | 1.690 | 1.610 | 1.654 | 117,395 | +0.03(+1.64%) |
Jan 24, 2019 | 1.672 | 1.716 | 1.592 | 1.627 | 320,324 | -0.04(-2.66%) |
Jan 23, 2019 | 1.779 | 1.814 | 1.645 | 1.672 | 264,109 | -0.11(-6.00%) |
Jan 22, 2019 | 1.725 | 1.779 | 1.663 | 1.779 | 377,665 | +0.05(+3.09%) |
Jan 18, 2019 | 1.690 | 1.734 | 1.676 | 1.725 | 538,624 | +0.07(+4.30%) |
Jan 17, 2019 | 1.636 | 1.690 | 1.628 | 1.654 | 251,809 | +0.01(+0.54%) |
Jan 16, 2019 | 1.681 | 1.707 | 1.627 | 1.645 | 159,952 | +0.00(+0.00%) |
Jan 15, 2019 | 1.592 | 1.645 | 1.590 | 1.645 | 190,457 | +0.06(+3.93%) |
Jan 14, 2019 | 1.556 | 1.654 | 1.556 | 1.583 | 151,092 | -0.01(-0.56%) |
Jan 11, 2019 | 1.619 | 1.672 | 1.556 | 1.592 | 361,744 | -0.04(-2.19%) |
Jan 10, 2019 | 1.592 | 1.654 | 1.538 | 1.627 | 177,920 | +0.01(+0.55%) |
Jan 09, 2019 | 1.636 | 1.672 | 1.583 | 1.619 | 271,509 | +0.02(+1.11%) |
Jan 08, 2019 | 1.556 | 1.681 | 1.556 | 1.601 | 582,701 | +0.11(+7.14%) |
Jan 07, 2019 | 1.547 | 1.592 | 1.485 | 1.494 | 579,264 | -0.03(-1.75%) |
Jan 04, 2019 | 1.432 | 1.530 | 1.432 | 1.521 | 275,046 | +0.12(+8.23%) |
Jan 03, 2019 | 1.432 | 1.458 | 1.338 | 1.405 | 214,508 | -0.01(-0.63%) |
Jan 02, 2019 | 1.254 | 1.423 | 1.227 | 1.414 | 248,925 | +0.11(+8.16%) |
Dec 31, 2018 | 1.227 | 1.334 | 1.227 | 1.307 | 332,732 | +0.09(+7.30%) |
Dec 28, 2018 | 1.227 | 1.281 | 1.183 | 1.218 | 407,397 | -0.01(-0.73%) |
Dec 27, 2018 | 1.201 | 1.272 | 1.141 | 1.227 | 339,522 | +0.00(+0.00%) |
Dec 26, 2018 | 1.129 | 1.236 | 1.108 | 1.227 | 512,591 | +0.14(+13.11%) |
Dec 24, 2018 | 1.156 | 1.183 | 1.085 | 1.085 | 143,933 | -0.08(-6.87%) |
Dec 21, 2018 | 1.174 | 1.201 | 1.138 | 1.165 | 317,214 | -0.03(-2.24%) |
Dec 20, 2018 | 1.192 | 1.254 | 1.156 | 1.192 | 417,545 | +0.00(+0.00%) |
Dec 19, 2018 | 1.201 | 1.281 | 1.147 | 1.192 | 182,170 | +0.02(+1.52%) |
Dec 18, 2018 | 1.201 | 1.277 | 1.174 | 1.174 | 263,998 | -0.05(-4.35%) |
Dec 17, 2018 | 1.316 | 1.316 | 1.201 | 1.227 | 491,997 | -0.11(-8.00%) |
Dec 14, 2018 | 1.396 | 1.441 | 1.334 | 1.334 | 142,696 | -0.05(-3.85%) |
Dec 13, 2018 | 1.405 | 1.441 | 1.361 | 1.387 | 482,321 | -0.06(-4.29%) |
Dec 12, 2018 | 1.423 | 1.476 | 1.416 | 1.450 | 106,941 | +0.05(+3.82%) |
Dec 11, 2018 | 1.396 | 1.441 | 1.378 | 1.396 | 102,915 | +0.02(+1.29%) |
Dec 10, 2018 | 1.450 | 1.458 | 1.378 | 1.378 | 276,235 | -0.08(-5.49%) |
Dec 07, 2018 | 1.458 | 1.530 | 1.458 | 1.458 | 158,213 | +0.04(+3.15%) |
Dec 06, 2018 | 1.476 | 1.494 | 1.405 | 1.414 | 275,060 | -0.11(-7.02%) |
Dec 04, 2018 | 1.556 | 1.556 | 1.467 | 1.521 | 217,698 | -0.04(-2.84%) |