Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.510 | 2.550 | 2.390 | 2.430 | 281,240 | -0.07(-2.80%) |
Feb 27, 2019 | 2.640 | 2.720 | 2.470 | 2.500 | 336,643 | -0.16(-6.02%) |
Feb 26, 2019 | 2.600 | 2.830 | 2.590 | 2.660 | 516,004 | +0.04(+1.53%) |
Feb 25, 2019 | 3.000 | 3.020 | 2.610 | 2.620 | 586,504 | -0.37(-12.37%) |
Feb 22, 2019 | 2.990 | 3.030 | 2.890 | 2.990 | 253,300 | +0.04(+1.36%) |
Feb 21, 2019 | 3.150 | 3.180 | 2.890 | 2.950 | 401,939 | -0.24(-7.52%) |
Feb 20, 2019 | 3.220 | 3.260 | 3.130 | 3.190 | 409,742 | +0.01(+0.31%) |
Feb 19, 2019 | 3.170 | 3.250 | 3.120 | 3.180 | 455,499 | -0.01(-0.31%) |
Feb 15, 2019 | 3.140 | 3.190 | 3.010 | 3.190 | 492,000 | +0.06(+1.92%) |
Feb 14, 2019 | 3.250 | 3.420 | 2.860 | 3.130 | 968,472 | -0.05(-1.57%) |
Feb 13, 2019 | 3.050 | 3.210 | 3.000 | 3.180 | 508,281 | +0.10(+3.25%) |
Feb 12, 2019 | 3.140 | 3.250 | 2.970 | 3.080 | 401,000 | -0.03(-0.96%) |
Feb 11, 2019 | 2.850 | 3.110 | 2.800 | 3.110 | 612,391 | +0.31(+11.07%) |
Feb 08, 2019 | 2.660 | 2.840 | 2.650 | 2.800 | 432,500 | +0.13(+4.87%) |
Feb 07, 2019 | 2.700 | 2.730 | 2.630 | 2.670 | 244,308 | -0.03(-1.11%) |
Feb 06, 2019 | 2.650 | 2.710 | 2.600 | 2.700 | 203,752 | +0.04(+1.50%) |
Feb 05, 2019 | 2.660 | 2.720 | 2.580 | 2.660 | 315,117 | +0.03(+1.14%) |
Feb 04, 2019 | 2.550 | 2.750 | 2.500 | 2.630 | 513,143 | +0.13(+5.20%) |
Feb 01, 2019 | 2.670 | 2.700 | 2.450 | 2.500 | 541,000 | -0.19(-7.06%) |
Jan 31, 2019 | 2.770 | 2.890 | 2.640 | 2.690 | 395,532 | -0.09(-3.24%) |
Jan 30, 2019 | 2.650 | 2.840 | 2.560 | 2.780 | 499,506 | +0.16(+6.11%) |
Jan 29, 2019 | 2.550 | 2.640 | 2.530 | 2.620 | 864,100 | +0.08(+3.15%) |
Jan 28, 2019 | 2.320 | 2.550 | 2.300 | 2.540 | 1,021,667 | +0.21(+9.01%) |
Jan 25, 2019 | 2.230 | 2.330 | 2.150 | 2.330 | 352,100 | +0.10(+4.48%) |
Jan 24, 2019 | 2.150 | 2.245 | 2.070 | 2.230 | 588,889 | +0.10(+4.69%) |
Jan 23, 2019 | 2.210 | 2.220 | 2.070 | 2.130 | 541,384 | -0.05(-2.29%) |
Jan 22, 2019 | 2.390 | 2.400 | 2.070 | 2.180 | 1,473,737 | -0.23(-9.54%) |
Jan 18, 2019 | 2.060 | 2.590 | 2.000 | 2.410 | 7,163,100 | -1.32(-35.39%) |
Jan 17, 2019 | 3.460 | 4.010 | 3.410 | 3.730 | 1,969,226 | +0.23(+6.57%) |
Jan 16, 2019 | 3.620 | 3.990 | 3.380 | 3.500 | 2,152,491 | -0.10(-2.78%) |
Jan 15, 2019 | 2.680 | 4.120 | 2.630 | 3.600 | 4,547,277 | +1.14(+46.34%) |
Jan 14, 2019 | 2.610 | 2.610 | 2.320 | 2.460 | 772,042 | -0.15(-5.75%) |
Jan 11, 2019 | 2.600 | 2.670 | 2.460 | 2.610 | 1,332,100 | -0.09(-3.33%) |
Jan 10, 2019 | 2.950 | 2.980 | 2.672 | 2.700 | 853,980 | -0.24(-8.16%) |
Jan 09, 2019 | 3.220 | 3.230 | 2.850 | 2.940 | 1,141,227 | -0.26(-8.13%) |
Jan 08, 2019 | 3.390 | 3.390 | 3.170 | 3.200 | 761,327 | -0.15(-4.48%) |
Jan 07, 2019 | 3.250 | 3.480 | 3.250 | 3.350 | 1,571,432 | +0.13(+4.04%) |
Jan 04, 2019 | 3.280 | 3.340 | 3.110 | 3.220 | 631,100 | -0.02(-0.62%) |
Jan 03, 2019 | 3.370 | 3.370 | 2.850 | 3.240 | 1,672,604 | -0.14(-4.14%) |
Jan 02, 2019 | 3.620 | 3.620 | 3.370 | 3.380 | 888,044 | -0.31(-8.40%) |
Dec 31, 2018 | 3.810 | 3.825 | 3.400 | 3.690 | 851,100 | -0.09(-2.38%) |
Dec 28, 2018 | 3.440 | 3.930 | 3.370 | 3.780 | 1,040,500 | +0.35(+10.20%) |
Dec 27, 2018 | 3.810 | 3.840 | 3.350 | 3.430 | 1,035,991 | -0.33(-8.78%) |
Dec 26, 2018 | 3.350 | 3.930 | 3.304 | 3.760 | 970,357 | +0.44(+13.25%) |
Dec 24, 2018 | 3.230 | 3.380 | 3.100 | 3.320 | 430,500 | +0.04(+1.22%) |
Dec 21, 2018 | 3.170 | 3.290 | 2.910 | 3.280 | 7,241,600 | +0.13(+4.13%) |
Dec 20, 2018 | 3.400 | 3.400 | 3.050 | 3.150 | 767,318 | -0.23(-6.80%) |
Dec 19, 2018 | 3.390 | 3.540 | 3.151 | 3.380 | 546,992 | -0.01(-0.29%) |
Dec 18, 2018 | 3.300 | 3.715 | 3.280 | 3.390 | 924,750 | +0.15(+4.63%) |
Dec 17, 2018 | 3.910 | 3.930 | 3.140 | 3.240 | 1,157,417 | -0.62(-16.06%) |
Dec 14, 2018 | 4.140 | 4.290 | 3.750 | 3.860 | 885,200 | -0.32(-7.66%) |
Dec 13, 2018 | 4.130 | 4.640 | 4.130 | 4.180 | 1,098,081 | -0.03(-0.71%) |
Dec 12, 2018 | 4.180 | 4.250 | 4.020 | 4.210 | 688,543 | +0.08(+1.94%) |
Dec 11, 2018 | 4.000 | 4.200 | 3.890 | 4.130 | 714,528 | +0.18(+4.56%) |
Dec 10, 2018 | 3.850 | 3.980 | 3.400 | 3.950 | 868,987 | +0.17(+4.50%) |
Dec 07, 2018 | 3.800 | 4.170 | 3.730 | 3.780 | 634,900 | -0.09(-2.33%) |
Dec 06, 2018 | 4.020 | 4.110 | 3.650 | 3.870 | 1,178,744 | -0.19(-4.68%) |
Dec 04, 2018 | 4.040 | 4.270 | 3.880 | 4.060 | 1,088,000 | -0.07(-1.69%) |