Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.508 | 2.629 | 2.457 | 2.565 | 573,768 | +0.10(+4.13%) |
Feb 27, 2019 | 3.042 | 3.042 | 2.438 | 2.463 | 1,477,332 | -0.52(-17.31%) |
Feb 26, 2019 | 2.718 | 3.036 | 2.711 | 2.979 | 1,815,736 | +0.28(+10.38%) |
Feb 25, 2019 | 2.514 | 2.724 | 2.489 | 2.699 | 470,506 | +0.19(+7.61%) |
Feb 22, 2019 | 2.463 | 2.520 | 2.444 | 2.508 | 277,936 | +0.03(+1.29%) |
Feb 21, 2019 | 2.463 | 2.533 | 2.450 | 2.476 | 124,868 | +0.00(+0.00%) |
Feb 20, 2019 | 2.501 | 2.546 | 2.431 | 2.476 | 315,249 | -0.04(-1.77%) |
Feb 19, 2019 | 2.533 | 2.533 | 2.400 | 2.520 | 257,990 | +0.02(+0.76%) |
Feb 15, 2019 | 2.527 | 2.578 | 2.457 | 2.501 | 275,579 | -0.02(-0.76%) |
Feb 14, 2019 | 2.482 | 2.540 | 2.444 | 2.520 | 201,471 | +0.02(+0.76%) |
Feb 13, 2019 | 2.540 | 2.552 | 2.419 | 2.501 | 162,383 | -0.03(-1.26%) |
Feb 12, 2019 | 2.412 | 2.603 | 2.412 | 2.533 | 357,384 | +0.15(+6.13%) |
Feb 11, 2019 | 2.387 | 2.444 | 2.355 | 2.387 | 180,478 | -0.01(-0.27%) |
Feb 08, 2019 | 2.361 | 2.470 | 2.355 | 2.393 | 234,101 | +0.01(+0.53%) |
Feb 07, 2019 | 2.387 | 2.457 | 2.329 | 2.380 | 241,408 | -0.02(-0.80%) |
Feb 06, 2019 | 2.380 | 2.425 | 2.329 | 2.400 | 153,023 | +0.03(+1.07%) |
Feb 05, 2019 | 2.285 | 2.400 | 2.279 | 2.374 | 454,040 | +0.08(+3.61%) |
Feb 04, 2019 | 2.228 | 2.310 | 2.215 | 2.291 | 276,715 | +0.06(+2.86%) |
Feb 01, 2019 | 2.196 | 2.259 | 2.151 | 2.228 | 195,922 | +0.04(+1.74%) |
Jan 31, 2019 | 2.164 | 2.215 | 2.139 | 2.189 | 223,287 | +0.03(+1.48%) |
Jan 30, 2019 | 2.170 | 2.228 | 2.139 | 2.158 | 199,672 | +0.01(+0.30%) |
Jan 29, 2019 | 2.240 | 2.240 | 2.151 | 2.151 | 268,197 | -0.10(-4.25%) |
Jan 28, 2019 | 2.228 | 2.285 | 2.170 | 2.247 | 331,259 | -0.01(-0.56%) |
Jan 25, 2019 | 2.228 | 2.349 | 2.221 | 2.259 | 363,250 | +0.04(+1.72%) |
Jan 24, 2019 | 2.317 | 2.317 | 2.170 | 2.221 | 418,098 | -0.08(-3.59%) |
Jan 23, 2019 | 2.158 | 2.329 | 2.145 | 2.304 | 552,763 | +0.17(+7.74%) |
Jan 22, 2019 | 2.387 | 2.406 | 2.107 | 2.139 | 880,216 | -0.25(-10.40%) |
Jan 18, 2019 | 2.329 | 2.412 | 2.279 | 2.387 | 430,809 | +0.06(+2.74%) |
Jan 17, 2019 | 2.234 | 2.406 | 2.209 | 2.323 | 495,957 | +0.06(+2.82%) |
Jan 16, 2019 | 2.393 | 2.393 | 2.164 | 2.259 | 891,702 | -0.14(-5.84%) |
Jan 15, 2019 | 2.196 | 2.438 | 2.164 | 2.400 | 1,343,445 | +0.30(+14.24%) |
Jan 14, 2019 | 2.100 | 2.145 | 2.043 | 2.100 | 375,663 | -0.01(-0.30%) |
Jan 11, 2019 | 1.948 | 2.189 | 1.948 | 2.107 | 609,449 | +0.16(+8.17%) |
Jan 10, 2019 | 2.088 | 2.088 | 1.909 | 1.948 | 498,315 | -0.17(-7.83%) |
Jan 09, 2019 | 1.979 | 2.132 | 1.916 | 2.113 | 427,882 | +0.15(+7.44%) |
Jan 08, 2019 | 1.999 | 2.056 | 1.932 | 1.967 | 462,826 | -0.02(-0.96%) |
Jan 07, 2019 | 1.967 | 2.005 | 1.878 | 1.986 | 529,224 | +0.04(+1.96%) |
Jan 04, 2019 | 1.839 | 2.018 | 1.839 | 1.948 | 422,168 | +0.12(+6.62%) |
Jan 03, 2019 | 1.922 | 1.986 | 1.801 | 1.827 | 394,599 | -0.10(-4.97%) |
Jan 02, 2019 | 1.623 | 1.935 | 1.598 | 1.922 | 810,047 | +0.27(+16.60%) |
Dec 31, 2018 | 1.623 | 1.680 | 1.528 | 1.648 | 529,006 | +0.02(+1.17%) |
Dec 28, 2018 | 1.553 | 1.699 | 1.553 | 1.629 | 697,433 | +0.08(+5.35%) |
Dec 27, 2018 | 1.623 | 1.680 | 1.489 | 1.547 | 702,034 | -0.09(-5.45%) |
Dec 26, 2018 | 1.610 | 1.744 | 1.578 | 1.636 | 608,239 | +0.04(+2.39%) |
Dec 24, 2018 | 1.496 | 1.655 | 1.458 | 1.598 | 660,354 | +0.12(+8.19%) |
Dec 21, 2018 | 1.795 | 1.795 | 1.432 | 1.477 | 2,008,245 | -0.32(-17.73%) |
Dec 20, 2018 | 1.808 | 1.852 | 1.757 | 1.795 | 407,399 | +0.03(+1.80%) |
Dec 19, 2018 | 1.954 | 1.979 | 1.750 | 1.763 | 644,426 | -0.19(-9.77%) |
Dec 18, 2018 | 1.916 | 2.018 | 1.865 | 1.954 | 420,204 | +0.04(+2.33%) |
Dec 17, 2018 | 1.820 | 2.037 | 1.788 | 1.909 | 980,622 | +0.09(+4.90%) |
Dec 14, 2018 | 1.839 | 1.973 | 1.804 | 1.820 | 1,311,125 | -0.02(-1.04%) |
Dec 13, 2018 | 1.967 | 2.018 | 1.814 | 1.839 | 656,145 | -0.14(-7.07%) |
Dec 12, 2018 | 2.018 | 2.069 | 1.973 | 1.979 | 324,467 | -0.03(-1.58%) |
Dec 11, 2018 | 2.005 | 2.049 | 1.960 | 2.011 | 264,064 | +0.01(+0.64%) |
Dec 10, 2018 | 2.075 | 2.088 | 1.973 | 1.999 | 458,656 | -0.10(-4.85%) |
Dec 07, 2018 | 2.145 | 2.215 | 2.081 | 2.100 | 263,639 | -0.06(-2.65%) |
Dec 06, 2018 | 2.100 | 2.170 | 2.027 | 2.158 | 366,202 | +0.05(+2.42%) |
Dec 04, 2018 | 2.298 | 2.342 | 2.100 | 2.107 | 710,160 | -0.19(-8.31%) |