Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.440 | 2.470 | 2.210 | 2.250 | 215,921 | -0.22(-8.91%) |
Feb 27, 2019 | 2.350 | 2.490 | 2.350 | 2.470 | 142,231 | +0.16(+6.93%) |
Feb 26, 2019 | 2.320 | 2.568 | 2.240 | 2.310 | 189,423 | +0.07(+3.12%) |
Feb 25, 2019 | 2.190 | 2.300 | 2.057 | 2.240 | 146,997 | +0.09(+4.19%) |
Feb 22, 2019 | 2.100 | 2.230 | 2.100 | 2.150 | 76,500 | +0.05(+2.38%) |
Feb 21, 2019 | 2.150 | 2.229 | 2.070 | 2.100 | 59,872 | -0.03(-1.41%) |
Feb 20, 2019 | 2.347 | 2.347 | 2.090 | 2.130 | 291,554 | -0.16(-6.99%) |
Feb 19, 2019 | 2.260 | 2.380 | 2.250 | 2.290 | 49,983 | -0.01(-0.43%) |
Feb 15, 2019 | 2.340 | 2.370 | 2.260 | 2.300 | 72,200 | -0.04(-1.71%) |
Feb 14, 2019 | 2.400 | 2.400 | 2.270 | 2.340 | 43,304 | -0.07(-2.90%) |
Feb 13, 2019 | 2.380 | 2.450 | 2.320 | 2.410 | 45,286 | +0.02(+0.91%) |
Feb 12, 2019 | 2.430 | 2.430 | 2.330 | 2.388 | 79,864 | -0.04(-1.72%) |
Feb 11, 2019 | 2.490 | 2.610 | 2.365 | 2.430 | 46,397 | -0.02(-0.82%) |
Feb 08, 2019 | 2.450 | 2.570 | 2.410 | 2.450 | 53,100 | -0.04(-1.60%) |
Feb 07, 2019 | 2.620 | 2.689 | 2.420 | 2.490 | 56,630 | -0.17(-6.39%) |
Feb 06, 2019 | 2.700 | 2.700 | 2.550 | 2.660 | 38,713 | -0.03(-1.12%) |
Feb 05, 2019 | 2.760 | 2.760 | 2.650 | 2.690 | 80,980 | -0.11(-3.93%) |
Feb 04, 2019 | 2.790 | 2.820 | 2.700 | 2.800 | 97,991 | +0.01(+0.54%) |
Feb 01, 2019 | 2.640 | 2.785 | 2.640 | 2.785 | 25,600 | +0.18(+6.70%) |
Jan 31, 2019 | 2.750 | 2.800 | 2.610 | 2.610 | 66,371 | -0.12(-4.40%) |
Jan 30, 2019 | 2.740 | 2.740 | 2.700 | 2.730 | 32,864 | +0.02(+0.74%) |
Jan 29, 2019 | 2.720 | 2.799 | 2.640 | 2.710 | 82,903 | +0.00(+0.00%) |
Jan 28, 2019 | 2.680 | 2.750 | 2.610 | 2.710 | 66,549 | -0.05(-1.81%) |
Jan 25, 2019 | 2.660 | 2.800 | 2.570 | 2.760 | 44,400 | +0.15(+5.75%) |
Jan 24, 2019 | 2.650 | 2.740 | 2.550 | 2.610 | 17,810 | -0.07(-2.61%) |
Jan 23, 2019 | 2.780 | 2.801 | 2.570 | 2.680 | 45,082 | -0.07(-2.55%) |
Jan 22, 2019 | 2.660 | 2.850 | 2.600 | 2.750 | 98,904 | +0.11(+4.17%) |
Jan 18, 2019 | 2.680 | 2.680 | 2.565 | 2.640 | 139,000 | +0.00(+0.00%) |
Jan 17, 2019 | 2.650 | 2.730 | 2.610 | 2.640 | 30,352 | -0.02(-0.75%) |
Jan 16, 2019 | 2.570 | 2.730 | 2.563 | 2.660 | 32,956 | +0.11(+4.31%) |
Jan 15, 2019 | 2.680 | 2.700 | 2.550 | 2.550 | 135,904 | -0.15(-5.56%) |
Jan 14, 2019 | 2.710 | 2.749 | 2.630 | 2.700 | 133,178 | +0.07(+2.66%) |
Jan 11, 2019 | 2.570 | 2.700 | 2.480 | 2.630 | 312,000 | +0.06(+2.53%) |
Jan 10, 2019 | 2.390 | 2.609 | 2.250 | 2.565 | 97,854 | +0.13(+5.56%) |
Jan 09, 2019 | 2.480 | 2.491 | 2.250 | 2.430 | 132,617 | +0.04(+1.67%) |
Jan 08, 2019 | 2.240 | 2.410 | 2.160 | 2.390 | 83,087 | +0.18(+8.14%) |
Jan 07, 2019 | 2.380 | 2.380 | 2.155 | 2.210 | 176,434 | +0.04(+1.84%) |
Jan 04, 2019 | 2.020 | 2.310 | 1.990 | 2.170 | 94,200 | +0.24(+12.44%) |
Jan 03, 2019 | 1.980 | 2.050 | 1.920 | 1.930 | 25,472 | -0.05(-2.53%) |
Jan 02, 2019 | 1.780 | 1.980 | 1.780 | 1.980 | 70,163 | +0.20(+11.24%) |
Dec 31, 2018 | 1.780 | 1.900 | 1.740 | 1.780 | 160,100 | -0.02(-1.11%) |
Dec 28, 2018 | 1.780 | 1.980 | 1.770 | 1.800 | 87,500 | +0.05(+2.86%) |
Dec 27, 2018 | 1.740 | 1.820 | 1.715 | 1.750 | 94,503 | -0.03(-1.69%) |
Dec 26, 2018 | 1.960 | 2.000 | 1.760 | 1.780 | 264,994 | -0.18(-9.18%) |
Dec 24, 2018 | 2.000 | 2.000 | 1.890 | 1.960 | 144,400 | -0.04(-2.00%) |
Dec 21, 2018 | 2.110 | 2.150 | 1.790 | 2.000 | 555,600 | -0.10(-4.76%) |
Dec 20, 2018 | 2.040 | 2.300 | 2.030 | 2.100 | 189,092 | +0.05(+2.44%) |
Dec 19, 2018 | 2.210 | 2.380 | 2.040 | 2.050 | 265,687 | -0.12(-5.53%) |
Dec 18, 2018 | 2.180 | 2.330 | 2.010 | 2.170 | 260,689 | -0.01(-0.46%) |
Dec 17, 2018 | 2.330 | 2.420 | 2.160 | 2.180 | 109,731 | -0.15(-6.44%) |
Dec 14, 2018 | 2.490 | 2.490 | 2.270 | 2.330 | 204,800 | -0.18(-7.17%) |
Dec 13, 2018 | 2.760 | 2.780 | 2.410 | 2.510 | 311,031 | -0.23(-8.39%) |
Dec 12, 2018 | 2.780 | 2.890 | 2.700 | 2.740 | 180,393 | -0.04(-1.44%) |
Dec 11, 2018 | 2.780 | 2.820 | 2.710 | 2.780 | 143,328 | +0.09(+3.35%) |
Dec 10, 2018 | 2.810 | 2.890 | 2.650 | 2.690 | 294,244 | -0.14(-4.95%) |
Dec 07, 2018 | 2.970 | 3.000 | 2.580 | 2.830 | 456,000 | -0.12(-4.07%) |
Dec 06, 2018 | 2.630 | 2.990 | 2.500 | 2.950 | 1,164,732 | +0.35(+13.46%) |
Dec 04, 2018 | 2.570 | 2.620 | 2.520 | 2.600 | 111,100 | +0.04(+1.36%) |