Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.575 | 2.589 | 2.323 | 2.372 | 22,643 | -0.07(-2.86%) |
Mar 28, 2019 | 2.442 | 2.512 | 2.442 | 2.442 | 26,777 | -0.05(-2.06%) |
Mar 27, 2019 | 2.589 | 2.690 | 2.390 | 2.494 | 39,176 | -0.12(-4.70%) |
Mar 26, 2019 | 2.607 | 2.683 | 2.564 | 2.617 | 8,954 | -0.02(-0.66%) |
Mar 25, 2019 | 2.585 | 2.749 | 2.536 | 2.634 | 16,808 | +0.10(+3.85%) |
Mar 22, 2019 | 2.536 | 2.536 | 2.536 | 2.536 | 859 | -0.00(-0.01%) |
Mar 21, 2019 | 2.617 | 2.618 | 2.536 | 2.537 | 16,716 | -0.08(-3.05%) |
Mar 20, 2019 | 2.638 | 2.638 | 2.592 | 2.617 | 7,561 | -0.02(-0.79%) |
Mar 19, 2019 | 2.638 | 2.638 | 2.638 | 2.638 | 791 | +0.05(+1.75%) |
Mar 18, 2019 | 2.644 | 2.644 | 2.592 | 2.592 | 7,154 | -0.04(-1.59%) |
Mar 15, 2019 | 2.641 | 2.662 | 2.634 | 2.634 | 3,726 | -0.08(-2.83%) |
Mar 14, 2019 | 2.697 | 2.711 | 2.693 | 2.711 | 2,040 | +0.06(+2.24%) |
Mar 13, 2019 | 2.655 | 2.655 | 2.651 | 2.651 | 3,439 | -0.00(-0.13%) |
Mar 12, 2019 | 2.655 | 2.655 | 2.655 | 2.655 | 5 | +0.00(+0.00%) |
Mar 11, 2019 | 2.658 | 2.658 | 2.655 | 2.655 | 2,037 | +0.01(+0.26%) |
Mar 08, 2019 | 2.742 | 2.760 | 2.617 | 2.648 | 11,178 | -0.15(-5.36%) |
Mar 07, 2019 | 2.798 | 2.808 | 2.798 | 2.798 | 10,419 | +0.00(+0.00%) |
Mar 06, 2019 | 2.882 | 2.882 | 2.798 | 2.798 | 3,327 | -0.08(-2.79%) |
Mar 05, 2019 | 2.924 | 2.931 | 2.877 | 2.878 | 9,069 | -0.10(-3.40%) |
Mar 04, 2019 | 3.098 | 3.098 | 2.979 | 2.979 | 4,491 | -0.16(-4.95%) |
Mar 01, 2019 | 3.129 | 3.157 | 3.088 | 3.135 | 18,344 | +0.05(+1.53%) |
Feb 28, 2019 | 3.088 | 3.091 | 3.088 | 3.088 | 2,384 | -0.05(-1.48%) |
Feb 27, 2019 | 3.206 | 3.206 | 2.996 | 3.134 | 22,242 | -0.30(-8.62%) |
Feb 26, 2019 | 3.436 | 3.436 | 3.429 | 3.429 | 2,594 | -0.08(-2.19%) |
Feb 25, 2019 | 3.422 | 3.559 | 3.370 | 3.506 | 10,785 | +0.07(+2.03%) |
Feb 22, 2019 | 3.450 | 3.492 | 3.419 | 3.436 | 11,751 | +0.04(+1.23%) |
Feb 21, 2019 | 3.485 | 3.489 | 3.395 | 3.395 | 14,856 | +0.23(+7.19%) |
Feb 20, 2019 | 2.972 | 3.167 | 2.918 | 3.167 | 13,271 | +0.20(+6.80%) |
Feb 19, 2019 | 2.756 | 2.965 | 2.743 | 2.965 | 13,486 | +0.28(+10.53%) |
Feb 15, 2019 | 2.651 | 2.683 | 2.651 | 2.683 | 3,152 | +0.02(+0.65%) |
Feb 14, 2019 | 2.651 | 2.679 | 2.651 | 2.666 | 5,337 | -0.05(-1.80%) |
Feb 13, 2019 | 2.548 | 2.718 | 2.548 | 2.714 | 17,375 | +0.16(+6.36%) |
Feb 12, 2019 | 2.501 | 2.552 | 2.494 | 2.552 | 3,514 | +0.04(+1.78%) |
Feb 11, 2019 | 2.548 | 2.548 | 2.507 | 2.507 | 7,455 | +0.01(+0.49%) |
Feb 08, 2019 | 2.528 | 2.528 | 2.495 | 2.495 | 859 | +0.01(+0.45%) |
Feb 07, 2019 | 2.484 | 2.484 | 2.484 | 2.484 | 60 | +0.00(+0.00%) |
Feb 06, 2019 | 2.484 | 2.484 | 2.484 | 2.484 | 17 | +0.00(+0.00%) |
Feb 05, 2019 | 2.484 | 2.484 | 2.484 | 2.484 | 34 | +0.00(+0.00%) |
Feb 04, 2019 | 2.481 | 2.484 | 2.481 | 2.484 | 1,702 | +0.01(+0.28%) |
Feb 01, 2019 | 2.477 | 2.477 | 2.477 | 2.477 | 286 | +0.00(+0.00%) |
Jan 31, 2019 | 2.470 | 2.520 | 2.446 | 2.477 | 14,864 | -0.21(-7.67%) |
Jan 30, 2019 | 2.519 | 2.683 | 2.519 | 2.683 | 2,599 | +0.18(+7.01%) |
Jan 29, 2019 | 2.507 | 2.507 | 2.349 | 2.507 | 10,244 | +0.06(+2.37%) |
Jan 28, 2019 | 2.449 | 2.449 | 2.449 | 2.449 | 60 | +0.00(+0.00%) |
Jan 25, 2019 | 2.449 | 2.449 | 2.449 | 2.449 | 286 | +0.00(+0.00%) |
Jan 24, 2019 | 2.328 | 2.508 | 2.328 | 2.449 | 8,315 | +0.01(+0.37%) |
Jan 23, 2019 | 2.414 | 2.440 | 2.414 | 2.440 | 3,984 | +0.03(+1.27%) |
Jan 22, 2019 | 2.425 | 2.425 | 2.410 | 2.410 | 3,230 | -0.05(-2.04%) |
Jan 18, 2019 | 2.515 | 2.515 | 2.460 | 2.460 | 3,439 | +0.02(+0.86%) |
Jan 17, 2019 | 2.470 | 2.492 | 2.439 | 2.439 | 13,898 | -0.11(-4.25%) |
Jan 16, 2019 | 2.547 | 2.547 | 2.547 | 2.547 | 409 | +0.02(+0.88%) |
Jan 15, 2019 | 2.524 | 2.524 | 2.524 | 2.524 | 599 | +0.01(+0.35%) |
Jan 14, 2019 | 2.516 | 2.516 | 2.516 | 2.516 | 481 | -0.03(-1.22%) |
Jan 11, 2019 | 2.547 | 2.547 | 2.547 | 2.547 | 286 | +0.00(+0.00%) |
Jan 10, 2019 | 2.568 | 2.571 | 2.547 | 2.547 | 1,843 | -0.12(-4.45%) |
Jan 07, 2019 | 2.665 | 2.665 | 2.665 | 0 | +0.00(+0.00%) | |
Jan 04, 2019 | 2.665 | 2.707 | 2.665 | 2.665 | 3,152 | +0.03(+1.14%) |
Jan 03, 2019 | 2.635 | 2.635 | 2.635 | 2.635 | 306 | +0.01(+0.45%) |