Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.185 | 2.194 | 1.929 | 2.095 | 637,121 | -0.10(-4.51%) |
Feb 27, 2019 | 2.176 | 2.203 | 2.140 | 2.194 | 214,544 | +0.04(+1.67%) |
Feb 26, 2019 | 2.185 | 2.230 | 2.140 | 2.158 | 215,122 | -0.03(-1.23%) |
Feb 25, 2019 | 2.239 | 2.248 | 2.140 | 2.185 | 336,952 | -0.05(-2.41%) |
Feb 22, 2019 | 2.212 | 2.284 | 2.185 | 2.239 | 432,122 | +0.03(+1.22%) |
Feb 21, 2019 | 2.221 | 2.239 | 2.158 | 2.212 | 213,568 | -0.01(-0.41%) |
Feb 20, 2019 | 2.230 | 2.248 | 2.185 | 2.221 | 264,049 | +0.00(+0.00%) |
Feb 19, 2019 | 2.158 | 2.239 | 2.158 | 2.221 | 329,318 | +0.06(+2.92%) |
Feb 15, 2019 | 2.266 | 2.347 | 2.032 | 2.158 | 926,961 | -0.08(-3.61%) |
Feb 14, 2019 | 2.032 | 2.266 | 2.032 | 2.239 | 1,212,995 | +0.22(+10.67%) |
Feb 13, 2019 | 1.888 | 2.041 | 1.888 | 2.023 | 457,951 | +0.14(+7.66%) |
Feb 12, 2019 | 1.772 | 1.888 | 1.772 | 1.879 | 603,841 | +0.12(+6.63%) |
Feb 11, 2019 | 1.619 | 1.781 | 1.538 | 1.763 | 472,498 | +0.20(+12.64%) |
Feb 08, 2019 | 1.547 | 1.592 | 1.493 | 1.565 | 104,194 | +0.03(+1.75%) |
Feb 07, 2019 | 1.628 | 1.637 | 1.511 | 1.538 | 295,837 | -0.12(-7.07%) |
Feb 06, 2019 | 1.655 | 1.682 | 1.646 | 1.655 | 71,586 | -0.01(-0.54%) |
Feb 05, 2019 | 1.709 | 1.736 | 1.637 | 1.664 | 140,918 | -0.04(-2.63%) |
Feb 04, 2019 | 1.673 | 1.781 | 1.673 | 1.709 | 181,919 | +0.03(+1.60%) |
Feb 01, 2019 | 1.664 | 1.691 | 1.637 | 1.682 | 126,100 | +0.03(+1.63%) |
Jan 31, 2019 | 1.682 | 1.709 | 1.630 | 1.655 | 196,837 | -0.04(-2.13%) |
Jan 30, 2019 | 1.700 | 1.709 | 1.664 | 1.691 | 129,233 | +0.02(+1.08%) |
Jan 29, 2019 | 1.709 | 1.709 | 1.646 | 1.673 | 61,565 | -0.01(-0.54%) |
Jan 28, 2019 | 1.655 | 1.691 | 1.628 | 1.682 | 86,163 | +0.01(+0.54%) |
Jan 25, 2019 | 1.655 | 1.709 | 1.628 | 1.673 | 116,092 | +0.03(+1.64%) |
Jan 24, 2019 | 1.691 | 1.736 | 1.610 | 1.646 | 316,769 | -0.04(-2.66%) |
Jan 23, 2019 | 1.799 | 1.835 | 1.664 | 1.691 | 261,178 | -0.11(-6.00%) |
Jan 22, 2019 | 1.745 | 1.799 | 1.682 | 1.799 | 373,474 | +0.05(+3.09%) |
Jan 18, 2019 | 1.709 | 1.754 | 1.695 | 1.745 | 532,647 | +0.07(+4.30%) |
Jan 17, 2019 | 1.655 | 1.709 | 1.646 | 1.673 | 249,015 | +0.01(+0.54%) |
Jan 16, 2019 | 1.700 | 1.727 | 1.646 | 1.664 | 158,177 | +0.00(+0.00%) |
Jan 15, 2019 | 1.610 | 1.664 | 1.608 | 1.664 | 188,343 | +0.06(+3.93%) |
Jan 14, 2019 | 1.574 | 1.673 | 1.574 | 1.601 | 149,415 | -0.01(-0.56%) |
Jan 11, 2019 | 1.637 | 1.691 | 1.574 | 1.610 | 357,729 | -0.04(-2.19%) |
Jan 10, 2019 | 1.610 | 1.673 | 1.556 | 1.646 | 175,945 | +0.01(+0.55%) |
Jan 09, 2019 | 1.655 | 1.691 | 1.601 | 1.637 | 268,496 | +0.02(+1.11%) |
Jan 08, 2019 | 1.574 | 1.700 | 1.574 | 1.619 | 576,235 | +0.11(+7.14%) |
Jan 07, 2019 | 1.565 | 1.610 | 1.502 | 1.511 | 572,836 | -0.03(-1.75%) |
Jan 04, 2019 | 1.448 | 1.547 | 1.448 | 1.538 | 271,994 | +0.12(+8.23%) |
Jan 03, 2019 | 1.448 | 1.475 | 1.354 | 1.421 | 212,128 | -0.01(-0.63%) |
Jan 02, 2019 | 1.268 | 1.439 | 1.241 | 1.430 | 246,163 | +0.11(+8.16%) |
Dec 31, 2018 | 1.241 | 1.349 | 1.241 | 1.322 | 329,040 | +0.09(+7.30%) |
Dec 28, 2018 | 1.241 | 1.295 | 1.196 | 1.232 | 402,877 | -0.01(-0.72%) |
Dec 27, 2018 | 1.214 | 1.286 | 1.154 | 1.241 | 335,754 | +0.00(+0.00%) |
Dec 26, 2018 | 1.142 | 1.250 | 1.121 | 1.241 | 506,903 | +0.14(+13.12%) |
Dec 24, 2018 | 1.169 | 1.196 | 1.097 | 1.097 | 142,335 | -0.08(-6.87%) |
Dec 21, 2018 | 1.187 | 1.214 | 1.151 | 1.178 | 313,694 | -0.03(-2.24%) |
Dec 20, 2018 | 1.205 | 1.268 | 1.169 | 1.205 | 412,911 | +0.00(+0.00%) |
Dec 19, 2018 | 1.214 | 1.295 | 1.160 | 1.205 | 180,149 | +0.02(+1.52%) |
Dec 18, 2018 | 1.214 | 1.291 | 1.187 | 1.187 | 261,069 | -0.05(-4.35%) |
Dec 17, 2018 | 1.331 | 1.331 | 1.214 | 1.241 | 486,538 | -0.11(-8.00%) |
Dec 14, 2018 | 1.412 | 1.457 | 1.349 | 1.349 | 141,112 | -0.05(-3.85%) |
Dec 13, 2018 | 1.421 | 1.457 | 1.376 | 1.403 | 476,969 | -0.06(-4.29%) |
Dec 12, 2018 | 1.439 | 1.493 | 1.432 | 1.466 | 105,754 | +0.05(+3.82%) |
Dec 11, 2018 | 1.412 | 1.457 | 1.394 | 1.412 | 101,773 | +0.02(+1.29%) |
Dec 10, 2018 | 1.466 | 1.475 | 1.394 | 1.394 | 273,170 | -0.08(-5.49%) |
Dec 07, 2018 | 1.475 | 1.547 | 1.475 | 1.475 | 156,458 | +0.04(+3.14%) |
Dec 06, 2018 | 1.493 | 1.511 | 1.421 | 1.430 | 272,008 | -0.11(-7.02%) |
Dec 04, 2018 | 1.574 | 1.574 | 1.484 | 1.538 | 215,282 | -0.04(-2.84%) |