Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.000 | 2.730 | 1.980 | 2.600 | 1,278,756 | +0.58(+28.71%) |
Feb 27, 2019 | 2.040 | 2.130 | 1.840 | 2.020 | 100,579 | -0.08(-3.81%) |
Feb 26, 2019 | 2.120 | 2.190 | 2.020 | 2.100 | 107,846 | -0.02(-0.94%) |
Feb 25, 2019 | 2.190 | 2.270 | 2.120 | 2.120 | 131,328 | -0.08(-3.64%) |
Feb 22, 2019 | 2.180 | 2.270 | 2.130 | 2.200 | 100,100 | +0.01(+0.46%) |
Feb 21, 2019 | 2.270 | 2.270 | 2.010 | 2.190 | 126,003 | -0.06(-2.67%) |
Feb 20, 2019 | 2.290 | 2.300 | 2.100 | 2.250 | 100,583 | -0.02(-0.88%) |
Feb 19, 2019 | 2.090 | 2.330 | 2.060 | 2.270 | 351,259 | +0.13(+6.07%) |
Feb 15, 2019 | 2.040 | 2.200 | 2.010 | 2.140 | 167,000 | +0.08(+3.88%) |
Feb 14, 2019 | 2.050 | 2.070 | 2.000 | 2.060 | 62,223 | -0.01(-0.48%) |
Feb 13, 2019 | 2.020 | 2.100 | 1.950 | 2.070 | 141,316 | +0.01(+0.49%) |
Feb 12, 2019 | 2.120 | 2.150 | 1.990 | 2.060 | 98,597 | +0.02(+0.73%) |
Feb 11, 2019 | 2.060 | 2.119 | 1.950 | 2.045 | 85,149 | +0.02(+1.24%) |
Feb 08, 2019 | 2.050 | 2.060 | 1.900 | 2.020 | 113,200 | -0.05(-2.42%) |
Feb 07, 2019 | 2.170 | 2.200 | 2.000 | 2.070 | 109,963 | -0.01(-0.48%) |
Feb 06, 2019 | 2.240 | 2.250 | 2.030 | 2.080 | 214,454 | -0.13(-5.88%) |
Feb 05, 2019 | 2.210 | 2.330 | 2.130 | 2.210 | 228,972 | -0.02(-0.90%) |
Feb 04, 2019 | 2.120 | 2.440 | 2.050 | 2.230 | 446,410 | +0.18(+8.78%) |
Feb 01, 2019 | 2.140 | 2.150 | 1.970 | 2.050 | 306,900 | -0.07(-3.30%) |
Jan 31, 2019 | 2.220 | 2.220 | 2.050 | 2.120 | 298,558 | +0.10(+4.95%) |
Jan 30, 2019 | 1.990 | 2.120 | 1.930 | 2.020 | 266,286 | +0.04(+2.02%) |
Jan 29, 2019 | 1.950 | 2.230 | 1.950 | 1.980 | 772,455 | +0.03(+1.54%) |
Jan 28, 2019 | 1.860 | 2.020 | 1.760 | 1.950 | 495,767 | +0.05(+2.63%) |
Jan 25, 2019 | 1.910 | 2.000 | 1.840 | 1.900 | 259,700 | -0.02(-1.04%) |
Jan 24, 2019 | 1.820 | 2.070 | 1.730 | 1.920 | 686,545 | -0.08(-4.00%) |
Jan 23, 2019 | 2.090 | 2.170 | 1.800 | 2.000 | 1,143,571 | +0.19(+10.50%) |
Jan 22, 2019 | 2.150 | 2.280 | 1.610 | 1.810 | 967,934 | +0.06(+3.43%) |
Jan 18, 2019 | 2.770 | 5.070 | 1.710 | 1.750 | 9,695,900 | -0.77(-30.56%) |
Jan 17, 2019 | 2.500 | 2.700 | 2.258 | 2.520 | 166,237 | +0.03(+1.20%) |
Jan 16, 2019 | 2.600 | 2.700 | 2.482 | 2.490 | 164,504 | -0.11(-4.23%) |
Jan 15, 2019 | 2.776 | 2.776 | 2.550 | 2.600 | 136,207 | -1.40(-35.00%) |
Jan 14, 2019 | 4.400 | 4.800 | 4.000 | 4.000 | 9,174 | -0.60(-13.04%) |
Jan 11, 2019 | 4.560 | 5.200 | 4.300 | 4.600 | 5,170 | +0.20(+4.55%) |
Jan 10, 2019 | 4.728 | 4.750 | 4.006 | 4.400 | 2,749 | -0.20(-4.35%) |
Jan 09, 2019 | 4.800 | 4.800 | 4.400 | 4.600 | 4,048 | +0.38(+9.00%) |
Jan 08, 2019 | 3.502 | 4.740 | 3.502 | 4.220 | 7,312 | +0.02(+0.38%) |
Jan 07, 2019 | 4.300 | 4.580 | 3.900 | 4.204 | 5,050 | +0.10(+2.54%) |
Jan 04, 2019 | 3.740 | 4.600 | 3.740 | 4.100 | 10,345 | +0.54(+15.17%) |
Jan 03, 2019 | 3.638 | 3.806 | 3.420 | 3.560 | 10,000 | -0.24(-6.32%) |
Jan 02, 2019 | 3.674 | 3.800 | 3.202 | 3.800 | 6,303 | +0.30(+8.57%) |
Dec 31, 2018 | 3.620 | 3.680 | 3.200 | 3.500 | 11,650 | -0.10(-2.78%) |
Dec 28, 2018 | 3.500 | 3.700 | 3.480 | 3.600 | 7,750 | +0.28(+8.50%) |
Dec 27, 2018 | 3.700 | 4.580 | 3.318 | 3.318 | 26,229 | +0.16(+5.00%) |
Dec 26, 2018 | 4.000 | 4.582 | 3.000 | 3.160 | 10,014 | -1.04(-24.76%) |
Dec 24, 2018 | 4.600 | 4.600 | 3.400 | 4.200 | 1,290 | -0.40(-8.70%) |
Dec 21, 2018 | 3.600 | 4.600 | 3.400 | 4.600 | 4,645 | +0.95(+26.03%) |
Dec 20, 2018 | 4.580 | 4.580 | 3.468 | 3.650 | 5,547 | -0.93(-20.31%) |
Dec 19, 2018 | 4.200 | 4.580 | 4.200 | 4.580 | 2,262 | -0.02(-0.39%) |
Dec 18, 2018 | 4.600 | 4.700 | 4.202 | 4.598 | 7,700 | -0.20(-4.21%) |
Dec 17, 2018 | 5.000 | 5.000 | 4.600 | 4.800 | 2,742 | -0.40(-7.69%) |
Dec 14, 2018 | 5.400 | 5.800 | 5.000 | 5.200 | 2,750 | +0.00(+0.00%) |
Dec 13, 2018 | 5.200 | 5.400 | 4.600 | 5.200 | 2,871 | +0.37(+7.66%) |
Dec 12, 2018 | 5.640 | 5.640 | 4.200 | 4.830 | 12,111 | -0.81(-14.39%) |
Dec 11, 2018 | 5.900 | 5.900 | 5.602 | 5.642 | 5,134 | -0.22(-3.75%) |
Dec 10, 2018 | 5.860 | 6.176 | 5.860 | 5.862 | 5,559 | +0.16(+2.84%) |
Dec 07, 2018 | 6.400 | 7.400 | 5.460 | 5.700 | 7,815 | -0.90(-13.58%) |
Dec 06, 2018 | 6.700 | 7.000 | 6.200 | 6.596 | 9,292 | +0.20(+3.06%) |
Dec 04, 2018 | 6.800 | 7.200 | 6.400 | 6.400 | 9,040 | -0.50(-7.30%) |