Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.110 | 3.120 | 2.950 | 3.040 | 188,972 | -0.04(-1.30%) |
Feb 27, 2019 | 3.090 | 3.110 | 2.980 | 3.080 | 78,135 | +0.01(+0.33%) |
Feb 26, 2019 | 3.100 | 3.130 | 2.980 | 3.070 | 103,181 | -0.05(-1.60%) |
Feb 25, 2019 | 3.120 | 3.200 | 3.080 | 3.120 | 174,216 | +0.05(+1.63%) |
Feb 22, 2019 | 3.050 | 3.190 | 3.000 | 3.070 | 179,400 | +0.06(+1.99%) |
Feb 21, 2019 | 3.040 | 3.090 | 2.950 | 3.010 | 125,064 | -0.02(-0.66%) |
Feb 20, 2019 | 3.140 | 3.230 | 3.000 | 3.030 | 217,999 | -0.06(-1.94%) |
Feb 19, 2019 | 2.970 | 3.360 | 2.940 | 3.090 | 564,437 | +0.13(+4.39%) |
Feb 15, 2019 | 2.950 | 3.030 | 2.950 | 2.960 | 76,100 | +0.02(+0.68%) |
Feb 14, 2019 | 3.070 | 3.070 | 2.890 | 2.940 | 93,741 | -0.12(-3.92%) |
Feb 13, 2019 | 3.060 | 3.100 | 3.023 | 3.060 | 127,596 | +0.03(+0.99%) |
Feb 12, 2019 | 2.990 | 3.080 | 2.960 | 3.030 | 139,248 | +0.06(+2.02%) |
Feb 11, 2019 | 2.860 | 3.000 | 2.860 | 2.970 | 104,986 | +0.13(+4.58%) |
Feb 08, 2019 | 2.830 | 3.080 | 2.790 | 2.840 | 350,700 | +0.00(+0.00%) |
Feb 07, 2019 | 2.800 | 2.900 | 2.770 | 2.840 | 115,837 | -0.01(-0.35%) |
Feb 06, 2019 | 2.760 | 2.900 | 2.740 | 2.850 | 92,613 | +0.11(+4.01%) |
Feb 05, 2019 | 2.860 | 2.870 | 2.740 | 2.740 | 144,783 | -0.13(-4.53%) |
Feb 04, 2019 | 2.870 | 2.900 | 2.820 | 2.870 | 78,553 | -0.01(-0.35%) |
Feb 01, 2019 | 2.900 | 2.910 | 2.760 | 2.880 | 168,600 | -0.03(-1.03%) |
Jan 31, 2019 | 2.820 | 2.950 | 2.820 | 2.910 | 105,006 | +0.08(+2.83%) |
Jan 30, 2019 | 2.720 | 2.911 | 2.660 | 2.830 | 172,447 | +0.13(+4.81%) |
Jan 29, 2019 | 2.750 | 2.750 | 2.650 | 2.700 | 91,099 | -0.03(-1.10%) |
Jan 28, 2019 | 2.760 | 2.790 | 2.700 | 2.730 | 125,515 | -0.07(-2.50%) |
Jan 25, 2019 | 2.650 | 2.860 | 2.650 | 2.800 | 282,900 | +0.15(+5.66%) |
Jan 24, 2019 | 2.670 | 2.708 | 2.600 | 2.650 | 263,033 | -0.06(-2.21%) |
Jan 23, 2019 | 2.680 | 2.960 | 2.660 | 2.710 | 339,093 | +0.06(+2.26%) |
Jan 22, 2019 | 3.000 | 3.020 | 2.650 | 2.650 | 391,683 | -0.38(-12.54%) |
Jan 18, 2019 | 3.090 | 3.140 | 2.950 | 3.030 | 169,300 | -0.04(-1.30%) |
Jan 17, 2019 | 3.070 | 3.120 | 3.030 | 3.070 | 90,874 | -0.02(-0.65%) |
Jan 16, 2019 | 3.000 | 3.140 | 3.000 | 3.090 | 105,886 | +0.09(+3.00%) |
Jan 15, 2019 | 3.100 | 3.100 | 2.990 | 3.000 | 102,439 | -0.07(-2.28%) |
Jan 14, 2019 | 3.080 | 3.110 | 2.950 | 3.070 | 213,597 | -0.05(-1.60%) |
Jan 11, 2019 | 3.250 | 3.250 | 3.110 | 3.120 | 220,300 | -0.13(-4.00%) |
Jan 10, 2019 | 3.250 | 3.290 | 3.020 | 3.250 | 371,067 | +0.05(+1.56%) |
Jan 09, 2019 | 2.850 | 3.480 | 2.850 | 3.200 | 584,262 | +0.36(+12.68%) |
Jan 08, 2019 | 2.820 | 2.850 | 2.760 | 2.840 | 131,852 | +0.03(+1.07%) |
Jan 07, 2019 | 2.730 | 2.830 | 2.720 | 2.810 | 223,525 | +0.09(+3.31%) |
Jan 04, 2019 | 2.540 | 2.730 | 2.500 | 2.720 | 188,400 | +0.22(+8.80%) |
Jan 03, 2019 | 2.530 | 2.550 | 2.480 | 2.500 | 123,250 | -0.03(-1.19%) |
Jan 02, 2019 | 2.510 | 2.610 | 2.500 | 2.530 | 162,091 | -0.02(-0.78%) |
Dec 31, 2018 | 2.560 | 2.650 | 2.520 | 2.550 | 453,500 | -0.07(-2.67%) |
Dec 28, 2018 | 2.690 | 2.740 | 2.510 | 2.620 | 257,000 | -0.09(-3.32%) |
Dec 27, 2018 | 2.680 | 2.750 | 2.610 | 2.710 | 517,109 | +0.01(+0.37%) |
Dec 26, 2018 | 2.700 | 2.779 | 2.520 | 2.700 | 231,493 | +0.00(+0.00%) |
Dec 24, 2018 | 2.450 | 2.750 | 2.400 | 2.700 | 210,900 | +0.21(+8.43%) |
Dec 21, 2018 | 2.690 | 2.690 | 2.480 | 2.490 | 431,100 | -0.19(-7.09%) |
Dec 20, 2018 | 2.940 | 2.940 | 2.660 | 2.680 | 288,920 | -0.24(-8.22%) |
Dec 19, 2018 | 2.870 | 3.010 | 2.860 | 2.920 | 275,424 | +0.01(+0.34%) |
Dec 18, 2018 | 2.940 | 3.000 | 2.860 | 2.910 | 247,557 | +0.05(+1.75%) |
Dec 17, 2018 | 2.810 | 2.910 | 2.750 | 2.860 | 224,127 | +0.02(+0.70%) |
Dec 14, 2018 | 3.000 | 3.055 | 2.730 | 2.840 | 247,200 | -0.16(-5.33%) |
Dec 13, 2018 | 2.900 | 3.024 | 2.880 | 3.000 | 271,944 | +0.09(+3.09%) |
Dec 12, 2018 | 2.760 | 2.980 | 2.730 | 2.910 | 507,406 | +0.19(+6.99%) |
Dec 11, 2018 | 2.970 | 3.000 | 2.680 | 2.720 | 610,687 | -0.19(-6.53%) |
Dec 10, 2018 | 3.070 | 3.110 | 2.860 | 2.910 | 363,427 | -0.10(-3.32%) |
Dec 07, 2018 | 3.740 | 3.770 | 3.000 | 3.010 | 740,800 | -0.68(-18.43%) |
Dec 06, 2018 | 3.740 | 3.870 | 3.680 | 3.690 | 172,220 | -0.21(-5.38%) |
Dec 04, 2018 | 4.040 | 4.050 | 3.680 | 3.900 | 279,400 | -0.19(-4.65%) |