Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.995 | 2.069 | 1.975 | 2.044 | 20,736 | +0.05(+2.35%) |
Feb 27, 2019 | 1.978 | 2.076 | 1.973 | 1.997 | 33,721 | -0.03(-1.70%) |
Feb 26, 2019 | 2.034 | 2.071 | 1.973 | 2.032 | 21,685 | -0.00(-0.02%) |
Feb 25, 2019 | 2.071 | 2.071 | 2.007 | 2.032 | 7,961 | +0.06(+3.02%) |
Feb 22, 2019 | 1.973 | 1.973 | 1.973 | 1.973 | 2,433 | -0.10(-4.76%) |
Feb 21, 2019 | 2.010 | 2.071 | 2.010 | 2.071 | 1,991 | +0.06(+3.07%) |
Feb 20, 2019 | 2.002 | 2.010 | 2.002 | 2.010 | 3,954 | +0.00(+0.00%) |
Feb 19, 2019 | 2.010 | 2.010 | 2.010 | 2.010 | 1,034 | +0.00(+0.00%) |
Feb 15, 2019 | 2.010 | 2.010 | 2.010 | 2.010 | 405 | +0.00(+0.00%) |
Feb 14, 2019 | 2.071 | 2.071 | 2.010 | 2.010 | 1,946 | -0.06(-2.98%) |
Feb 13, 2019 | 2.071 | 2.071 | 2.071 | 2.071 | 648 | +0.06(+3.07%) |
Feb 12, 2019 | 2.010 | 2.010 | 2.010 | 158 | +0.00(+0.00%) | |
Feb 11, 2019 | 2.010 | 2.010 | 2.010 | 2.010 | 555 | +0.01(+0.33%) |
Feb 08, 2019 | 2.012 | 2.058 | 2.002 | 2.003 | 7,299 | +0.01(+0.66%) |
Feb 07, 2019 | 1.990 | 1.990 | 1.990 | 170 | +0.00(+0.00%) | |
Feb 06, 2019 | 1.990 | 1.990 | 1.987 | 1.990 | 4,603 | +0.00(+0.12%) |
Feb 05, 2019 | 1.985 | 1.987 | 1.985 | 1.987 | 2,481 | -0.01(-0.74%) |
Feb 04, 2019 | 1.954 | 2.002 | 1.954 | 2.002 | 6,529 | +0.00(+0.02%) |
Feb 01, 2019 | 2.002 | 2.002 | 2.002 | 575 | -0.00(-0.00%) | |
Jan 31, 2019 | 2.028 | 2.028 | 1.973 | 2.002 | 6,119 | -0.03(-1.70%) |
Jan 30, 2019 | 1.987 | 2.036 | 1.987 | 2.036 | 12,653 | -0.01(-0.25%) |
Jan 29, 2019 | 2.071 | 2.071 | 2.042 | 2.042 | 4,631 | -0.03(-1.43%) |
Jan 28, 2019 | 2.003 | 2.071 | 2.003 | 2.071 | 3,244 | +0.01(+0.72%) |
Jan 25, 2019 | 2.069 | 2.079 | 2.056 | 2.056 | 9,327 | +0.04(+2.21%) |
Jan 24, 2019 | 2.012 | 2.012 | 2.012 | 56 | +0.00(+0.00%) | |
Jan 23, 2019 | 2.012 | 2.012 | 2.012 | 2.012 | 2,688 | -0.02(-0.97%) |
Jan 22, 2019 | 2.027 | 2.032 | 2.010 | 2.032 | 14,222 | +0.01(+0.49%) |
Jan 18, 2019 | 2.022 | 2.022 | 2.017 | 2.022 | 6,083 | +0.00(+0.12%) |
Jan 17, 2019 | 2.021 | 2.050 | 2.019 | 2.019 | 2,177 | -0.03(-1.44%) |
Jan 16, 2019 | 2.024 | 2.049 | 2.024 | 2.049 | 10,499 | +0.01(+0.73%) |
Jan 15, 2019 | 2.034 | 2.034 | 2.034 | 2.034 | 1,050 | +0.01(+0.61%) |
Jan 14, 2019 | 2.010 | 2.026 | 2.010 | 2.022 | 7,681 | +0.02(+0.99%) |
Jan 11, 2019 | 1.973 | 2.002 | 1.970 | 2.002 | 7,705 | +0.02(+1.25%) |
Jan 10, 2019 | 1.978 | 1.978 | 1.978 | 291 | +0.00(+0.00%) | |
Jan 09, 2019 | 1.978 | 1.978 | 1.978 | 178 | -0.00(-0.00%) | |
Jan 08, 2019 | 1.978 | 1.978 | 1.978 | 1.978 | 4,432 | -0.02(-0.86%) |
Jan 07, 2019 | 1.960 | 1.995 | 1.960 | 1.995 | 1,707 | -0.04(-1.94%) |
Jan 04, 2019 | 2.034 | 2.034 | 2.034 | 2.034 | 811 | +0.09(+4.83%) |
Jan 03, 2019 | 2.032 | 2.034 | 1.941 | 1.941 | 10,528 | -0.09(-4.61%) |
Jan 02, 2019 | 1.904 | 2.034 | 1.881 | 2.034 | 11,014 | +0.09(+4.43%) |
Dec 31, 2018 | 1.941 | 1.960 | 1.857 | 1.948 | 34,472 | +0.01(+0.38%) |
Dec 28, 2018 | 1.923 | 1.958 | 1.923 | 1.941 | 8,922 | +0.04(+2.21%) |
Dec 27, 2018 | 1.815 | 1.941 | 1.815 | 1.899 | 12,596 | +0.05(+2.53%) |
Dec 26, 2018 | 1.793 | 1.852 | 1.788 | 1.852 | 18,432 | -0.04(-2.34%) |
Dec 24, 2018 | 1.825 | 1.896 | 1.798 | 1.896 | 2,433 | +0.08(+4.20%) |
Dec 21, 2018 | 1.785 | 1.868 | 1.785 | 1.820 | 49,072 | +0.00(+0.14%) |
Dec 20, 2018 | 1.904 | 1.904 | 1.788 | 1.817 | 69,212 | -0.03(-1.52%) |
Dec 19, 2018 | 1.855 | 1.875 | 1.845 | 1.845 | 65,695 | -0.01(-0.49%) |
Dec 18, 2018 | 1.894 | 1.898 | 1.852 | 1.854 | 81,520 | -0.04(-2.34%) |
Dec 17, 2018 | 1.970 | 1.999 | 1.899 | 1.899 | 129,400 | -0.05(-2.53%) |
Dec 14, 2018 | 1.963 | 1.970 | 1.948 | 1.948 | 57,588 | -0.00(-0.13%) |
Dec 13, 2018 | 2.010 | 2.013 | 1.950 | 1.950 | 38,969 | -0.06(-2.94%) |
Dec 12, 2018 | 1.982 | 2.010 | 1.982 | 2.010 | 4,769 | -0.00(-0.12%) |
Dec 11, 2018 | 2.022 | 2.022 | 2.012 | 2.012 | 2,579 | -0.02(-1.09%) |
Dec 10, 2018 | 2.093 | 2.093 | 2.034 | 2.034 | 36,925 | -0.02(-1.20%) |
Dec 07, 2018 | 2.000 | 2.059 | 2.000 | 2.059 | 2,027 | -0.08(-3.91%) |
Dec 06, 2018 | 2.170 | 2.170 | 2.143 | 2.143 | 2,786 | -0.03(-1.36%) |
Dec 04, 2018 | 2.079 | 2.172 | 2.079 | 2.172 | 39,338 | +0.15(+7.44%) |