Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.044 | 2.062 | 2.007 | 2.035 | 352,430 | +0.04(+1.82%) |
Mar 28, 2019 | 2.007 | 2.053 | 1.889 | 1.998 | 487,756 | -0.03(-1.35%) |
Mar 27, 2019 | 2.053 | 2.080 | 1.998 | 2.025 | 257,699 | -0.03(-1.33%) |
Mar 26, 2019 | 2.134 | 2.134 | 2.007 | 2.053 | 257,246 | -0.06(-3.00%) |
Mar 25, 2019 | 2.080 | 2.143 | 1.998 | 2.116 | 234,093 | +0.00(+0.00%) |
Mar 22, 2019 | 2.198 | 2.198 | 2.044 | 2.116 | 392,727 | -0.11(-4.90%) |
Mar 21, 2019 | 2.207 | 2.243 | 2.189 | 2.225 | 184,363 | +0.02(+0.82%) |
Mar 20, 2019 | 2.234 | 2.243 | 2.143 | 2.207 | 296,457 | -0.04(-1.62%) |
Mar 19, 2019 | 2.225 | 2.307 | 2.216 | 2.243 | 428,634 | +0.03(+1.23%) |
Mar 18, 2019 | 2.162 | 2.252 | 2.108 | 2.216 | 480,054 | +0.07(+3.39%) |
Mar 15, 2019 | 2.053 | 2.143 | 2.044 | 2.143 | 296,059 | +0.09(+4.42%) |
Mar 14, 2019 | 1.998 | 2.116 | 1.953 | 2.053 | 354,897 | +0.05(+2.73%) |
Mar 13, 2019 | 2.007 | 2.044 | 1.953 | 1.998 | 202,713 | +0.00(+0.00%) |
Mar 12, 2019 | 2.016 | 2.044 | 1.989 | 1.998 | 186,724 | -0.03(-1.35%) |
Mar 11, 2019 | 2.053 | 2.062 | 1.980 | 2.025 | 193,889 | -0.01(-0.45%) |
Mar 08, 2019 | 2.044 | 2.053 | 1.980 | 2.035 | 245,523 | -0.05(-2.61%) |
Mar 07, 2019 | 2.225 | 2.252 | 2.062 | 2.089 | 530,458 | -0.03(-1.29%) |
Mar 06, 2019 | 2.116 | 2.143 | 2.053 | 2.116 | 328,569 | +0.00(+0.00%) |
Mar 05, 2019 | 2.089 | 2.143 | 2.089 | 2.116 | 285,426 | +0.05(+2.19%) |
Mar 04, 2019 | 2.007 | 2.134 | 2.007 | 2.071 | 321,377 | +0.01(+0.44%) |
Mar 01, 2019 | 2.125 | 2.162 | 2.025 | 2.062 | 541,472 | -0.05(-2.57%) |
Feb 28, 2019 | 2.207 | 2.216 | 1.948 | 2.116 | 630,821 | -0.10(-4.51%) |
Feb 27, 2019 | 2.198 | 2.225 | 2.162 | 2.216 | 212,422 | +0.04(+1.67%) |
Feb 26, 2019 | 2.207 | 2.252 | 2.162 | 2.180 | 212,995 | -0.03(-1.23%) |
Feb 25, 2019 | 2.262 | 2.271 | 2.162 | 2.207 | 333,620 | -0.05(-2.41%) |
Feb 22, 2019 | 2.234 | 2.307 | 2.207 | 2.262 | 427,849 | +0.03(+1.22%) |
Feb 21, 2019 | 2.243 | 2.262 | 2.180 | 2.234 | 211,456 | -0.01(-0.40%) |
Feb 20, 2019 | 2.252 | 2.271 | 2.207 | 2.243 | 261,438 | +0.00(+0.00%) |
Feb 19, 2019 | 2.180 | 2.262 | 2.180 | 2.243 | 326,061 | +0.06(+2.92%) |
Feb 15, 2019 | 2.289 | 2.371 | 2.053 | 2.180 | 917,794 | -0.08(-3.61%) |
Feb 14, 2019 | 2.053 | 2.289 | 2.053 | 2.262 | 1,201,000 | +0.22(+10.67%) |
Feb 13, 2019 | 1.907 | 2.062 | 1.907 | 2.044 | 453,422 | +0.15(+7.66%) |
Feb 12, 2019 | 1.789 | 1.907 | 1.789 | 1.898 | 597,870 | +0.12(+6.63%) |
Feb 11, 2019 | 1.635 | 1.798 | 1.553 | 1.780 | 467,825 | +0.20(+12.64%) |
Feb 08, 2019 | 1.562 | 1.608 | 1.508 | 1.580 | 103,163 | +0.03(+1.75%) |
Feb 07, 2019 | 1.644 | 1.653 | 1.526 | 1.553 | 292,911 | -0.12(-7.07%) |
Feb 06, 2019 | 1.671 | 1.698 | 1.662 | 1.671 | 70,878 | -0.01(-0.54%) |
Feb 05, 2019 | 1.726 | 1.753 | 1.653 | 1.680 | 139,524 | -0.05(-2.63%) |
Feb 04, 2019 | 1.689 | 1.798 | 1.689 | 1.726 | 180,120 | +0.03(+1.60%) |
Feb 01, 2019 | 1.680 | 1.708 | 1.653 | 1.698 | 124,853 | +0.03(+1.63%) |
Jan 31, 2019 | 1.698 | 1.726 | 1.647 | 1.671 | 194,890 | -0.04(-2.13%) |
Jan 30, 2019 | 1.717 | 1.726 | 1.680 | 1.708 | 127,955 | +0.02(+1.08%) |
Jan 29, 2019 | 1.726 | 1.726 | 1.662 | 1.689 | 60,956 | -0.01(-0.53%) |
Jan 28, 2019 | 1.671 | 1.708 | 1.644 | 1.698 | 85,311 | +0.01(+0.54%) |
Jan 25, 2019 | 1.671 | 1.726 | 1.644 | 1.689 | 114,944 | +0.03(+1.64%) |
Jan 24, 2019 | 1.708 | 1.753 | 1.626 | 1.662 | 313,636 | -0.05(-2.66%) |
Jan 23, 2019 | 1.817 | 1.853 | 1.680 | 1.708 | 258,595 | -0.11(-6.00%) |
Jan 22, 2019 | 1.762 | 1.817 | 1.698 | 1.817 | 369,781 | +0.05(+3.09%) |
Jan 18, 2019 | 1.726 | 1.771 | 1.712 | 1.762 | 527,379 | +0.07(+4.30%) |
Jan 17, 2019 | 1.671 | 1.726 | 1.662 | 1.689 | 246,552 | +0.01(+0.54%) |
Jan 16, 2019 | 1.717 | 1.744 | 1.662 | 1.680 | 156,613 | +0.00(+0.00%) |
Jan 15, 2019 | 1.626 | 1.680 | 1.624 | 1.680 | 186,481 | +0.06(+3.93%) |
Jan 14, 2019 | 1.589 | 1.689 | 1.589 | 1.617 | 147,938 | -0.01(-0.56%) |
Jan 11, 2019 | 1.653 | 1.708 | 1.589 | 1.626 | 354,192 | -0.04(-2.19%) |
Jan 10, 2019 | 1.626 | 1.689 | 1.571 | 1.662 | 174,205 | +0.01(+0.55%) |
Jan 09, 2019 | 1.671 | 1.708 | 1.617 | 1.653 | 265,841 | +0.02(+1.11%) |
Jan 08, 2019 | 1.589 | 1.717 | 1.589 | 1.635 | 570,536 | +0.11(+7.14%) |
Jan 07, 2019 | 1.580 | 1.626 | 1.517 | 1.526 | 567,171 | -0.03(-1.75%) |
Jan 04, 2019 | 1.462 | 1.562 | 1.462 | 1.553 | 269,305 | +0.12(+8.23%) |
Jan 03, 2019 | 1.462 | 1.490 | 1.367 | 1.435 | 210,030 | -0.01(-0.63%) |