Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.620 | 2.620 | 2.530 | 2.558 | 29,161 | -0.03(-1.22%) |
Feb 27, 2019 | 2.720 | 2.720 | 2.590 | 2.590 | 40,100 | -0.13(-4.78%) |
Feb 26, 2019 | 2.701 | 2.730 | 2.701 | 2.720 | 2,660 | -0.06(-2.24%) |
Feb 25, 2019 | 2.760 | 2.820 | 2.760 | 2.782 | 6,505 | +0.01(+0.25%) |
Feb 22, 2019 | 2.750 | 2.776 | 2.750 | 2.775 | 7,900 | -0.03(-0.94%) |
Feb 21, 2019 | 2.800 | 2.801 | 2.660 | 2.801 | 26,581 | +0.21(+7.97%) |
Feb 20, 2019 | 2.630 | 2.660 | 2.595 | 2.595 | 3,866 | +0.00(+0.18%) |
Feb 19, 2019 | 2.565 | 2.590 | 2.560 | 2.590 | 13,666 | +0.03(+1.36%) |
Feb 15, 2019 | 2.550 | 2.555 | 2.550 | 2.555 | 3,200 | +0.01(+0.45%) |
Feb 14, 2019 | 2.521 | 2.560 | 2.521 | 2.544 | 8,715 | +0.04(+1.46%) |
Feb 13, 2019 | 2.530 | 2.530 | 2.507 | 2.507 | 8,457 | -0.01(-0.51%) |
Feb 12, 2019 | 2.710 | 2.710 | 2.499 | 2.520 | 11,007 | -0.02(-0.79%) |
Feb 11, 2019 | 2.640 | 2.640 | 2.470 | 2.540 | 5,278 | +0.04(+1.60%) |
Feb 08, 2019 | 2.500 | 2.500 | 2.475 | 2.500 | 22,700 | -0.00(-0.10%) |
Feb 07, 2019 | 2.565 | 2.570 | 2.500 | 2.502 | 16,205 | -0.06(-2.25%) |
Feb 06, 2019 | 2.471 | 2.615 | 2.471 | 2.560 | 39,316 | +0.11(+4.49%) |
Feb 05, 2019 | 2.450 | 2.450 | 2.404 | 2.450 | 9,832 | +0.08(+3.38%) |
Feb 04, 2019 | 2.300 | 2.380 | 2.300 | 2.370 | 24,694 | +0.03(+1.10%) |
Feb 01, 2019 | 2.340 | 2.350 | 2.332 | 2.344 | 7,900 | +0.02(+0.89%) |
Jan 31, 2019 | 2.350 | 2.355 | 2.320 | 2.323 | 106,520 | -0.02(-0.92%) |
Jan 30, 2019 | 2.340 | 2.350 | 2.310 | 2.345 | 14,628 | -0.00(-0.07%) |
Jan 29, 2019 | 2.400 | 2.400 | 2.330 | 2.347 | 32,458 | -0.03(-1.40%) |
Jan 28, 2019 | 2.350 | 2.410 | 2.350 | 2.380 | 75,383 | -0.02(-0.73%) |
Jan 25, 2019 | 2.260 | 2.420 | 2.260 | 2.398 | 51,300 | +0.12(+5.48%) |
Jan 24, 2019 | 2.150 | 2.273 | 2.150 | 2.273 | 34,800 | +0.07(+3.32%) |
Jan 23, 2019 | 2.090 | 2.210 | 2.090 | 2.200 | 29,634 | +0.14(+7.01%) |
Jan 22, 2019 | 2.160 | 2.160 | 2.040 | 2.056 | 17,468 | +0.07(+3.31%) |
Jan 18, 2019 | 1.980 | 2.010 | 1.980 | 1.990 | 54,200 | -0.01(-0.50%) |
Jan 17, 2019 | 1.966 | 2.000 | 1.966 | 2.000 | 42,600 | +0.04(+2.04%) |
Jan 16, 2019 | 1.950 | 1.960 | 1.950 | 1.960 | 8,500 | +0.02(+0.99%) |
Jan 15, 2019 | 1.930 | 1.950 | 1.930 | 1.941 | 22,327 | -0.05(-2.45%) |
Jan 14, 2019 | 2.030 | 2.030 | 1.962 | 1.990 | 29,582 | +0.03(+1.66%) |
Jan 11, 2019 | 1.990 | 1.990 | 1.957 | 1.957 | 2,900 | +0.01(+0.39%) |
Jan 10, 2019 | 1.960 | 1.960 | 1.945 | 1.950 | 1,625 | +0.01(+0.49%) |
Jan 09, 2019 | 1.930 | 1.940 | 1.920 | 1.940 | 4,900 | +0.01(+0.52%) |
Jan 08, 2019 | 1.890 | 1.941 | 1.890 | 1.930 | 35,569 | +0.01(+0.52%) |
Jan 07, 2019 | 1.941 | 1.941 | 1.920 | 1.920 | 1,450 | -0.04(-1.94%) |
Jan 04, 2019 | 2.000 | 2.000 | 1.931 | 1.958 | 8,300 | -0.05(-2.59%) |
Jan 03, 2019 | 1.920 | 2.028 | 1.920 | 2.010 | 17,929 | +0.14(+7.49%) |
Jan 02, 2019 | 1.830 | 1.895 | 1.830 | 1.870 | 9,300 | +0.05(+2.75%) |
Dec 31, 2018 | 1.820 | 1.830 | 1.820 | 1.820 | 14,600 | +0.03(+1.68%) |
Dec 28, 2018 | 1.816 | 1.900 | 1.751 | 1.790 | 16,200 | -0.04(-2.05%) |
Dec 27, 2018 | 1.800 | 1.828 | 1.800 | 1.827 | 5,928 | -0.11(-5.80%) |
Dec 26, 2018 | 1.940 | 1.940 | 1.940 | 1.940 | 450 | +0.16(+8.99%) |
Dec 21, 2018 | 1.780 | 1.780 | 1.780 | 0 | +0.05(+2.89%) | |
Dec 20, 2018 | 1.660 | 1.750 | 1.650 | 1.730 | 51,392 | +0.11(+6.78%) |
Dec 19, 2018 | 1.605 | 1.666 | 1.605 | 1.620 | 33,849 | +0.04(+2.32%) |
Dec 18, 2018 | 1.600 | 1.600 | 1.580 | 1.583 | 19,470 | -0.04(-2.27%) |
Dec 17, 2018 | 1.600 | 1.620 | 1.580 | 1.620 | 4,400 | +0.01(+0.62%) |
Dec 14, 2018 | 1.630 | 1.630 | 1.610 | 1.610 | 9,700 | -0.03(-1.68%) |
Dec 13, 2018 | 1.610 | 1.637 | 1.610 | 1.637 | 4,200 | +0.01(+0.46%) |
Dec 12, 2018 | 1.610 | 1.630 | 1.610 | 1.630 | 3,801 | +0.02(+1.24%) |
Dec 11, 2018 | 1.631 | 1.631 | 1.610 | 1.610 | 2,368 | +0.03(+1.90%) |
Dec 10, 2018 | 1.594 | 1.594 | 1.580 | 1.580 | 7,071 | -0.04(-2.47%) |
Dec 07, 2018 | 1.630 | 1.630 | 1.597 | 1.620 | 51,800 | +0.02(+1.04%) |
Dec 06, 2018 | 1.626 | 1.626 | 1.603 | 1.603 | 7,700 | +0.02(+1.47%) |
Dec 04, 2018 | 1.700 | 1.700 | 1.550 | 1.580 | 23,500 | +0.00(+0.00%) |