Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.980 | 3.030 | 2.810 | 2.830 | 1,105,276 | -0.14(-4.71%) |
Feb 27, 2019 | 3.000 | 3.040 | 2.910 | 2.970 | 670,336 | -0.05(-1.66%) |
Feb 26, 2019 | 3.100 | 3.100 | 2.950 | 3.020 | 641,121 | -0.06(-1.95%) |
Feb 25, 2019 | 2.940 | 3.150 | 2.900 | 3.080 | 737,732 | +0.15(+5.12%) |
Feb 22, 2019 | 2.540 | 2.990 | 2.540 | 2.930 | 1,366,300 | +0.41(+16.27%) |
Feb 21, 2019 | 2.540 | 2.585 | 2.470 | 2.520 | 170,078 | -0.04(-1.56%) |
Feb 20, 2019 | 2.470 | 2.660 | 2.440 | 2.560 | 368,160 | +0.09(+3.64%) |
Feb 19, 2019 | 2.620 | 2.670 | 2.460 | 2.470 | 243,652 | -0.12(-4.63%) |
Feb 15, 2019 | 2.580 | 2.650 | 2.510 | 2.590 | 262,000 | +0.05(+1.97%) |
Feb 14, 2019 | 2.480 | 2.640 | 2.450 | 2.540 | 241,794 | +0.08(+3.25%) |
Feb 13, 2019 | 2.480 | 2.520 | 2.400 | 2.460 | 150,894 | -0.02(-0.81%) |
Feb 12, 2019 | 2.400 | 2.510 | 2.350 | 2.480 | 350,845 | +0.11(+4.64%) |
Feb 11, 2019 | 2.440 | 2.440 | 2.320 | 2.370 | 123,015 | -0.02(-0.84%) |
Feb 08, 2019 | 2.370 | 2.500 | 2.290 | 2.390 | 195,100 | +0.05(+2.14%) |
Feb 07, 2019 | 2.550 | 2.550 | 2.300 | 2.340 | 267,887 | -0.19(-7.51%) |
Feb 06, 2019 | 2.450 | 2.535 | 2.390 | 2.530 | 285,396 | +0.04(+1.61%) |
Feb 05, 2019 | 2.540 | 2.610 | 2.345 | 2.490 | 585,174 | -0.05(-1.97%) |
Feb 04, 2019 | 2.500 | 2.660 | 2.470 | 2.540 | 427,901 | +0.05(+2.01%) |
Feb 01, 2019 | 2.290 | 2.490 | 2.260 | 2.490 | 875,100 | +0.22(+9.69%) |
Jan 31, 2019 | 2.260 | 2.290 | 2.220 | 2.270 | 189,039 | +0.02(+0.89%) |
Jan 30, 2019 | 2.200 | 2.280 | 2.170 | 2.250 | 173,365 | +0.06(+2.74%) |
Jan 29, 2019 | 2.210 | 2.240 | 2.130 | 2.190 | 150,212 | -0.05(-2.23%) |
Jan 28, 2019 | 2.260 | 2.300 | 2.160 | 2.240 | 282,119 | +0.02(+0.90%) |
Jan 25, 2019 | 2.250 | 2.400 | 2.200 | 2.220 | 439,500 | -0.05(-2.20%) |
Jan 24, 2019 | 2.170 | 2.300 | 2.100 | 2.270 | 340,794 | +0.11(+5.09%) |
Jan 23, 2019 | 2.190 | 2.300 | 2.100 | 2.160 | 384,670 | +0.00(+0.00%) |
Jan 22, 2019 | 2.100 | 2.250 | 2.060 | 2.160 | 552,302 | +0.07(+3.35%) |
Jan 18, 2019 | 2.130 | 2.160 | 2.000 | 2.090 | 467,100 | -0.07(-3.24%) |
Jan 17, 2019 | 2.040 | 2.220 | 1.950 | 2.160 | 1,235,907 | +0.18(+9.09%) |
Jan 16, 2019 | 2.300 | 2.370 | 1.970 | 1.980 | 684,394 | -0.30(-13.16%) |
Jan 15, 2019 | 2.220 | 2.300 | 2.180 | 2.280 | 255,380 | +0.11(+5.07%) |
Jan 14, 2019 | 2.250 | 2.300 | 2.050 | 2.170 | 702,891 | -0.16(-6.87%) |
Jan 11, 2019 | 2.170 | 2.860 | 2.060 | 2.330 | 1,754,500 | +0.26(+12.56%) |
Jan 10, 2019 | 1.800 | 2.180 | 1.710 | 2.070 | 366,584 | +0.27(+15.00%) |
Jan 09, 2019 | 1.840 | 1.930 | 1.800 | 1.800 | 153,206 | -0.02(-1.10%) |
Jan 08, 2019 | 1.950 | 1.960 | 1.810 | 1.820 | 268,623 | -0.08(-4.21%) |
Jan 07, 2019 | 1.900 | 1.930 | 1.860 | 1.900 | 253,101 | +0.02(+1.06%) |
Jan 04, 2019 | 1.880 | 1.930 | 1.840 | 1.880 | 88,400 | +0.07(+3.87%) |
Jan 03, 2019 | 1.870 | 1.880 | 1.810 | 1.810 | 116,007 | -0.04(-2.16%) |
Jan 02, 2019 | 1.820 | 1.920 | 1.785 | 1.850 | 178,902 | +0.03(+1.65%) |
Dec 31, 2018 | 1.810 | 1.850 | 1.700 | 1.820 | 280,700 | +0.02(+1.11%) |
Dec 28, 2018 | 1.630 | 1.810 | 1.540 | 1.800 | 456,400 | +0.25(+16.13%) |
Dec 27, 2018 | 1.590 | 1.601 | 1.470 | 1.550 | 495,427 | -0.07(-4.32%) |
Dec 26, 2018 | 1.600 | 1.655 | 1.570 | 1.620 | 309,688 | +0.02(+1.25%) |
Dec 24, 2018 | 1.610 | 1.690 | 1.580 | 1.600 | 83,600 | -0.03(-1.84%) |
Dec 21, 2018 | 1.770 | 1.870 | 1.620 | 1.630 | 1,858,800 | -0.11(-6.32%) |
Dec 20, 2018 | 1.610 | 1.760 | 1.520 | 1.740 | 492,425 | +0.14(+8.75%) |
Dec 19, 2018 | 1.710 | 1.744 | 1.600 | 1.600 | 282,357 | -0.11(-6.43%) |
Dec 18, 2018 | 1.780 | 1.820 | 1.640 | 1.710 | 332,532 | -0.02(-1.16%) |
Dec 17, 2018 | 1.820 | 1.850 | 1.680 | 1.730 | 392,188 | -0.08(-4.42%) |
Dec 14, 2018 | 1.850 | 1.850 | 1.750 | 1.810 | 468,100 | -0.03(-1.63%) |
Dec 13, 2018 | 1.960 | 2.060 | 1.810 | 1.840 | 320,069 | -0.14(-7.07%) |
Dec 12, 2018 | 2.050 | 2.110 | 1.970 | 1.980 | 174,480 | -0.03(-1.49%) |
Dec 11, 2018 | 2.010 | 2.140 | 2.000 | 2.010 | 428,570 | +0.05(+2.55%) |
Dec 10, 2018 | 2.050 | 2.070 | 1.860 | 1.960 | 317,103 | -0.11(-5.31%) |
Dec 07, 2018 | 2.070 | 2.100 | 2.000 | 2.070 | 133,000 | +0.03(+1.47%) |
Dec 06, 2018 | 2.150 | 2.169 | 1.950 | 2.040 | 596,052 | -0.11(-5.12%) |
Dec 04, 2018 | 2.170 | 2.210 | 2.130 | 2.150 | 160,600 | -0.05(-2.27%) |