Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.241 | 2.402 | 2.214 | 2.290 | 36,372 | +0.09(+4.29%) |
Mar 28, 2019 | 2.223 | 2.259 | 2.178 | 2.196 | 28,685 | -0.03(-1.21%) |
Mar 27, 2019 | 2.187 | 2.261 | 2.169 | 2.223 | 9,886 | +0.04(+2.06%) |
Mar 26, 2019 | 2.160 | 2.196 | 2.151 | 2.178 | 23,108 | +0.04(+2.10%) |
Mar 25, 2019 | 2.312 | 2.312 | 2.133 | 2.133 | 50,774 | -0.19(-8.11%) |
Mar 22, 2019 | 2.268 | 2.344 | 2.241 | 2.321 | 10,264 | +0.05(+2.37%) |
Mar 21, 2019 | 2.286 | 2.366 | 2.268 | 2.268 | 22,868 | -0.02(-0.78%) |
Mar 20, 2019 | 2.294 | 2.330 | 2.277 | 2.286 | 21,930 | +0.00(+0.00%) |
Mar 19, 2019 | 2.303 | 2.357 | 2.268 | 2.286 | 15,748 | +0.01(+0.39%) |
Mar 18, 2019 | 2.393 | 2.411 | 2.268 | 2.277 | 56,280 | -0.17(-6.79%) |
Mar 15, 2019 | 2.530 | 2.539 | 2.442 | 2.442 | 40,895 | -0.09(-3.46%) |
Mar 14, 2019 | 2.574 | 2.582 | 2.451 | 2.530 | 46,582 | +0.04(+1.40%) |
Mar 13, 2019 | 2.740 | 2.740 | 2.416 | 2.495 | 74,412 | -0.25(-8.95%) |
Mar 12, 2019 | 2.714 | 2.854 | 2.700 | 2.740 | 36,192 | +0.06(+2.29%) |
Mar 11, 2019 | 2.626 | 2.714 | 2.623 | 2.679 | 35,492 | +0.02(+0.66%) |
Mar 08, 2019 | 2.609 | 2.670 | 2.609 | 2.661 | 35,412 | +0.04(+1.33%) |
Mar 07, 2019 | 2.574 | 2.626 | 2.574 | 2.626 | 34,103 | +0.04(+1.35%) |
Mar 06, 2019 | 2.600 | 2.617 | 2.556 | 2.591 | 11,247 | -0.02(-0.67%) |
Mar 05, 2019 | 2.556 | 2.617 | 2.539 | 2.609 | 43,702 | +0.06(+2.41%) |
Mar 04, 2019 | 2.539 | 2.565 | 2.508 | 2.547 | 12,655 | -0.01(-0.34%) |
Mar 01, 2019 | 2.477 | 2.600 | 2.407 | 2.556 | 23,646 | +0.12(+5.04%) |
Feb 28, 2019 | 2.495 | 2.605 | 2.419 | 2.434 | 17,178 | +0.02(+0.72%) |
Feb 27, 2019 | 2.451 | 2.591 | 2.407 | 2.416 | 15,226 | -0.04(-1.43%) |
Feb 26, 2019 | 2.442 | 2.469 | 2.430 | 2.451 | 28,914 | +0.01(+0.36%) |
Feb 25, 2019 | 2.460 | 2.512 | 2.434 | 2.442 | 36,710 | -0.01(-0.36%) |
Feb 22, 2019 | 2.451 | 2.512 | 2.451 | 2.451 | 11,080 | +0.00(+0.00%) |
Feb 21, 2019 | 2.442 | 2.512 | 2.382 | 2.451 | 12,733 | -0.02(-0.71%) |
Feb 20, 2019 | 2.504 | 2.591 | 2.451 | 2.469 | 32,361 | -0.02(-0.70%) |
Feb 19, 2019 | 2.512 | 2.539 | 2.463 | 2.486 | 29,970 | -0.04(-1.73%) |
Feb 15, 2019 | 2.547 | 2.613 | 2.530 | 2.530 | 40,667 | -0.04(-1.70%) |
Feb 14, 2019 | 2.609 | 2.644 | 2.574 | 2.574 | 8,227 | -0.02(-0.68%) |
Feb 13, 2019 | 2.635 | 2.635 | 2.565 | 2.591 | 8,251 | -0.04(-1.66%) |
Feb 12, 2019 | 2.600 | 2.635 | 2.553 | 2.635 | 29,687 | +0.01(+0.33%) |
Feb 11, 2019 | 2.582 | 2.626 | 2.497 | 2.626 | 23,247 | +0.09(+3.45%) |
Feb 08, 2019 | 2.539 | 2.582 | 2.447 | 2.539 | 42,494 | -0.04(-1.69%) |
Feb 07, 2019 | 2.556 | 2.626 | 2.547 | 2.582 | 28,784 | -0.02(-0.67%) |
Feb 06, 2019 | 2.617 | 2.626 | 2.547 | 2.600 | 25,507 | +0.06(+2.41%) |
Feb 05, 2019 | 2.556 | 2.582 | 2.530 | 2.539 | 10,231 | +0.00(+0.00%) |
Feb 04, 2019 | 2.495 | 2.547 | 2.451 | 2.539 | 24,362 | +0.07(+2.84%) |
Feb 01, 2019 | 2.477 | 2.495 | 2.469 | 2.469 | 11,423 | +0.01(+0.36%) |
Jan 31, 2019 | 2.451 | 2.477 | 2.451 | 2.460 | 15,865 | +0.01(+0.36%) |
Jan 30, 2019 | 2.425 | 2.469 | 2.355 | 2.451 | 28,487 | +0.02(+0.72%) |
Jan 29, 2019 | 2.460 | 2.460 | 2.367 | 2.434 | 19,171 | -0.04(-1.77%) |
Jan 28, 2019 | 2.442 | 2.486 | 2.311 | 2.477 | 47,209 | +0.09(+3.66%) |
Jan 25, 2019 | 2.320 | 2.407 | 2.320 | 2.390 | 20,790 | +0.06(+2.63%) |
Jan 24, 2019 | 2.250 | 2.346 | 2.232 | 2.329 | 35,880 | +0.06(+2.70%) |
Jan 23, 2019 | 2.285 | 2.399 | 2.215 | 2.267 | 47,363 | -0.02(-0.77%) |
Jan 22, 2019 | 2.294 | 2.355 | 2.188 | 2.285 | 36,209 | -0.01(-0.38%) |
Jan 18, 2019 | 2.267 | 2.399 | 2.250 | 2.294 | 32,556 | +0.04(+1.95%) |
Jan 17, 2019 | 2.276 | 2.324 | 2.224 | 2.250 | 24,161 | -0.03(-1.15%) |
Jan 16, 2019 | 2.381 | 2.530 | 2.250 | 2.276 | 101,047 | -0.09(-3.70%) |
Jan 15, 2019 | 2.171 | 2.486 | 2.171 | 2.364 | 135,098 | +0.19(+8.87%) |
Jan 14, 2019 | 2.110 | 2.223 | 2.110 | 2.171 | 27,324 | +0.04(+2.06%) |
Jan 11, 2019 | 2.162 | 2.162 | 2.083 | 2.127 | 81,448 | -0.04(-2.02%) |
Jan 10, 2019 | 2.145 | 2.183 | 2.070 | 2.171 | 13,102 | +0.05(+2.48%) |
Jan 09, 2019 | 2.162 | 2.162 | 2.057 | 2.118 | 25,659 | +0.06(+2.98%) |
Jan 08, 2019 | 2.127 | 2.224 | 2.022 | 2.057 | 65,325 | -0.05(-2.49%) |
Jan 07, 2019 | 2.136 | 2.136 | 2.075 | 2.110 | 9,916 | -0.03(-1.23%) |
Jan 04, 2019 | 2.110 | 2.215 | 2.110 | 2.136 | 59,401 | +0.04(+1.67%) |
Jan 03, 2019 | 2.066 | 2.110 | 2.022 | 2.101 | 35,138 | -0.03(-1.23%) |