Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.020 | 2.030 | 1.920 | 1.940 | 156,100 | -0.09(-4.43%) |
Mar 28, 2019 | 1.810 | 2.050 | 1.791 | 2.030 | 199,544 | +0.22(+12.15%) |
Mar 27, 2019 | 1.810 | 1.877 | 1.770 | 1.810 | 148,490 | +0.01(+0.56%) |
Mar 26, 2019 | 1.870 | 1.904 | 1.800 | 1.800 | 121,416 | -0.04(-2.17%) |
Mar 25, 2019 | 1.950 | 2.020 | 1.800 | 1.840 | 212,365 | -0.11(-5.64%) |
Mar 22, 2019 | 2.070 | 2.072 | 1.870 | 1.950 | 272,900 | -0.15(-7.14%) |
Mar 21, 2019 | 2.280 | 2.280 | 2.080 | 2.100 | 188,528 | -0.12(-5.41%) |
Mar 20, 2019 | 2.120 | 2.250 | 2.110 | 2.220 | 165,050 | +0.13(+6.22%) |
Mar 19, 2019 | 2.480 | 2.500 | 2.080 | 2.090 | 483,118 | -0.42(-16.73%) |
Mar 18, 2019 | 2.010 | 2.600 | 1.985 | 2.510 | 765,872 | +0.56(+28.72%) |
Mar 15, 2019 | 1.910 | 1.980 | 1.910 | 1.950 | 81,200 | +0.03(+1.56%) |
Mar 14, 2019 | 1.890 | 1.940 | 1.860 | 1.920 | 106,192 | +0.04(+2.13%) |
Mar 13, 2019 | 1.860 | 1.940 | 1.860 | 1.880 | 101,355 | +0.01(+0.53%) |
Mar 12, 2019 | 1.910 | 1.920 | 1.860 | 1.870 | 87,954 | +0.02(+1.08%) |
Mar 11, 2019 | 1.850 | 1.912 | 1.840 | 1.850 | 134,114 | +0.02(+1.09%) |
Mar 08, 2019 | 1.960 | 2.000 | 1.750 | 1.830 | 384,200 | -0.13(-6.63%) |
Mar 07, 2019 | 2.000 | 2.060 | 1.920 | 1.960 | 166,000 | -0.05(-2.49%) |
Mar 06, 2019 | 2.150 | 2.170 | 2.000 | 2.010 | 235,797 | -0.19(-8.64%) |
Mar 05, 2019 | 2.200 | 2.330 | 2.167 | 2.200 | 205,875 | +0.03(+1.38%) |
Mar 04, 2019 | 2.130 | 2.220 | 2.130 | 2.170 | 88,930 | +0.03(+1.40%) |
Mar 01, 2019 | 2.110 | 2.190 | 2.050 | 2.140 | 161,600 | +0.04(+1.90%) |
Feb 28, 2019 | 2.190 | 2.190 | 2.070 | 2.100 | 120,642 | -0.07(-3.23%) |
Feb 27, 2019 | 2.120 | 2.250 | 2.000 | 2.170 | 341,217 | +0.13(+6.37%) |
Feb 26, 2019 | 2.000 | 2.120 | 1.970 | 2.040 | 256,511 | +0.04(+2.00%) |
Feb 25, 2019 | 2.190 | 2.263 | 1.980 | 2.000 | 332,750 | -0.14(-6.54%) |
Feb 22, 2019 | 2.150 | 2.270 | 2.140 | 2.140 | 138,000 | -0.01(-0.47%) |
Feb 21, 2019 | 2.410 | 2.410 | 2.050 | 2.150 | 386,772 | -0.15(-6.52%) |
Feb 20, 2019 | 2.440 | 2.440 | 2.260 | 2.300 | 182,067 | -0.12(-4.96%) |
Feb 19, 2019 | 2.280 | 2.500 | 2.250 | 2.420 | 154,338 | +0.04(+1.68%) |
Feb 15, 2019 | 2.660 | 2.690 | 2.360 | 2.380 | 384,200 | -0.22(-8.46%) |
Feb 14, 2019 | 2.500 | 2.630 | 2.490 | 2.600 | 97,357 | +0.07(+2.77%) |
Feb 13, 2019 | 2.590 | 2.670 | 2.500 | 2.530 | 56,818 | -0.02(-0.78%) |
Feb 12, 2019 | 2.680 | 2.756 | 2.500 | 2.550 | 147,503 | -0.13(-4.85%) |
Feb 11, 2019 | 2.810 | 2.810 | 2.550 | 2.680 | 98,317 | -0.13(-4.63%) |
Feb 08, 2019 | 2.710 | 2.870 | 2.710 | 2.810 | 102,100 | +0.03(+1.08%) |
Feb 07, 2019 | 2.810 | 2.850 | 2.450 | 2.780 | 321,373 | -0.08(-2.80%) |
Feb 06, 2019 | 2.980 | 3.000 | 2.770 | 2.860 | 228,711 | -0.11(-3.70%) |
Feb 05, 2019 | 2.930 | 3.030 | 2.820 | 2.970 | 214,966 | +0.05(+1.71%) |
Feb 04, 2019 | 2.790 | 2.930 | 2.705 | 2.920 | 237,652 | +0.10(+3.55%) |
Feb 01, 2019 | 2.900 | 2.930 | 2.740 | 2.820 | 211,200 | -0.02(-0.70%) |
Jan 31, 2019 | 2.880 | 3.090 | 2.830 | 2.840 | 322,429 | -0.02(-0.70%) |
Jan 30, 2019 | 2.930 | 2.940 | 2.825 | 2.860 | 133,331 | +0.04(+1.42%) |
Jan 29, 2019 | 2.830 | 2.920 | 2.671 | 2.820 | 172,157 | +0.00(+0.00%) |
Jan 28, 2019 | 2.750 | 2.870 | 2.698 | 2.820 | 253,816 | -0.01(-0.35%) |
Jan 25, 2019 | 2.660 | 2.880 | 2.635 | 2.830 | 347,900 | +0.18(+6.79%) |
Jan 24, 2019 | 2.500 | 2.660 | 2.495 | 2.650 | 167,860 | +0.17(+6.85%) |
Jan 23, 2019 | 2.530 | 2.630 | 2.480 | 2.480 | 105,893 | -0.06(-2.36%) |
Jan 22, 2019 | 2.610 | 2.670 | 2.450 | 2.540 | 131,495 | -0.07(-2.68%) |
Jan 18, 2019 | 2.500 | 2.660 | 2.490 | 2.610 | 233,100 | +0.17(+6.97%) |
Jan 17, 2019 | 2.400 | 2.480 | 2.390 | 2.440 | 81,287 | +0.01(+0.41%) |
Jan 16, 2019 | 2.540 | 2.550 | 2.420 | 2.430 | 120,617 | -0.09(-3.57%) |
Jan 15, 2019 | 2.560 | 2.570 | 2.453 | 2.520 | 89,314 | +0.00(+0.00%) |
Jan 14, 2019 | 2.590 | 2.590 | 2.430 | 2.520 | 174,371 | -0.07(-2.70%) |
Jan 11, 2019 | 2.690 | 2.740 | 2.540 | 2.590 | 239,300 | -0.14(-5.13%) |
Jan 10, 2019 | 2.370 | 2.750 | 2.200 | 2.730 | 555,891 | +0.40(+17.17%) |
Jan 09, 2019 | 2.250 | 2.400 | 2.160 | 2.330 | 277,958 | +0.11(+4.95%) |
Jan 08, 2019 | 2.150 | 2.450 | 2.110 | 2.220 | 385,207 | +0.23(+11.56%) |
Jan 07, 2019 | 2.070 | 2.150 | 1.910 | 1.990 | 318,153 | -0.13(-6.13%) |
Jan 04, 2019 | 2.130 | 2.180 | 2.010 | 2.120 | 181,100 | +0.07(+3.41%) |
Jan 03, 2019 | 2.110 | 2.213 | 1.904 | 2.050 | 246,136 | +0.00(+0.00%) |