Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.440 | 2.530 | 2.420 | 2.444 | 21,500 | +0.02(+0.98%) |
Mar 28, 2019 | 2.401 | 2.619 | 2.401 | 2.420 | 28,804 | +0.02(+0.83%) |
Mar 27, 2019 | 2.410 | 2.440 | 2.400 | 2.400 | 5,538 | -0.02(-0.83%) |
Mar 26, 2019 | 2.400 | 2.430 | 2.400 | 2.420 | 4,263 | +0.07(+2.98%) |
Mar 25, 2019 | 2.450 | 2.450 | 2.350 | 2.350 | 10,145 | -0.11(-4.47%) |
Mar 22, 2019 | 2.470 | 2.490 | 2.407 | 2.460 | 8,100 | -0.03(-1.20%) |
Mar 21, 2019 | 2.500 | 2.500 | 2.400 | 2.490 | 17,077 | -0.01(-0.40%) |
Mar 20, 2019 | 2.460 | 2.500 | 2.460 | 2.500 | 24,775 | +0.03(+1.36%) |
Mar 19, 2019 | 2.440 | 2.466 | 2.440 | 2.466 | 1,038 | +0.02(+0.67%) |
Mar 18, 2019 | 2.400 | 2.482 | 2.400 | 2.450 | 4,779 | +0.09(+3.81%) |
Mar 15, 2019 | 2.360 | 2.445 | 2.360 | 2.360 | 9,700 | -0.01(-0.42%) |
Mar 14, 2019 | 2.375 | 2.392 | 2.370 | 2.370 | 1,404 | -0.02(-0.84%) |
Mar 13, 2019 | 2.440 | 2.450 | 2.360 | 2.390 | 41,920 | -0.09(-3.63%) |
Mar 12, 2019 | 2.490 | 2.530 | 2.440 | 2.480 | 25,681 | -0.01(-0.40%) |
Mar 11, 2019 | 2.500 | 2.500 | 2.480 | 2.490 | 11,450 | -0.01(-0.40%) |
Mar 08, 2019 | 2.450 | 2.510 | 2.400 | 2.500 | 26,900 | +0.00(+0.00%) |
Mar 07, 2019 | 2.449 | 2.500 | 2.449 | 2.500 | 14,866 | +0.07(+2.77%) |
Mar 06, 2019 | 2.580 | 2.640 | 2.380 | 2.433 | 124,176 | -0.14(-5.45%) |
Mar 05, 2019 | 2.520 | 2.621 | 2.520 | 2.573 | 3,156 | -0.00(-0.12%) |
Mar 04, 2019 | 2.550 | 2.576 | 2.520 | 2.576 | 3,400 | +0.03(+1.02%) |
Mar 01, 2019 | 2.500 | 2.630 | 2.500 | 2.550 | 17,200 | +0.05(+2.00%) |
Feb 28, 2019 | 2.580 | 2.590 | 2.500 | 2.500 | 4,270 | -0.14(-5.30%) |
Feb 27, 2019 | 2.640 | 2.640 | 2.640 | 21 | +0.00(+0.00%) | |
Feb 26, 2019 | 2.650 | 2.650 | 2.480 | 2.640 | 39,613 | -0.03(-1.12%) |
Feb 25, 2019 | 2.520 | 2.713 | 2.520 | 2.670 | 8,594 | +0.17(+6.80%) |
Feb 22, 2019 | 2.460 | 2.530 | 2.370 | 2.500 | 7,400 | +0.02(+0.81%) |
Feb 21, 2019 | 2.480 | 2.550 | 2.480 | 2.480 | 3,415 | -0.02(-0.80%) |
Feb 20, 2019 | 2.500 | 2.580 | 2.480 | 2.500 | 5,036 | -0.01(-0.40%) |
Feb 19, 2019 | 2.580 | 2.580 | 2.490 | 2.510 | 4,330 | -0.07(-2.71%) |
Feb 15, 2019 | 2.550 | 2.660 | 2.480 | 2.580 | 13,400 | -0.02(-0.77%) |
Feb 14, 2019 | 2.760 | 2.760 | 2.550 | 2.600 | 29,071 | -0.20(-7.14%) |
Feb 13, 2019 | 2.980 | 2.980 | 2.800 | 2.800 | 5,057 | -0.14(-4.76%) |
Feb 12, 2019 | 2.990 | 3.115 | 2.909 | 2.940 | 27,145 | -0.02(-0.84%) |
Feb 11, 2019 | 2.736 | 2.975 | 2.568 | 2.965 | 48,369 | +0.33(+12.73%) |
Feb 08, 2019 | 2.720 | 2.760 | 2.580 | 2.630 | 37,500 | -0.07(-2.59%) |
Feb 07, 2019 | 2.750 | 2.763 | 2.690 | 2.700 | 5,101 | -0.12(-4.26%) |
Feb 06, 2019 | 2.790 | 2.908 | 2.790 | 2.820 | 11,478 | -0.11(-3.75%) |
Feb 05, 2019 | 2.690 | 2.970 | 2.690 | 2.930 | 24,917 | +0.15(+5.40%) |
Feb 04, 2019 | 2.620 | 2.780 | 2.592 | 2.780 | 16,729 | +0.11(+4.12%) |
Feb 01, 2019 | 2.670 | 2.670 | 2.590 | 2.670 | 5,400 | -0.02(-0.74%) |
Jan 31, 2019 | 2.700 | 2.800 | 2.550 | 2.690 | 12,646 | +0.02(+0.75%) |
Jan 30, 2019 | 2.630 | 2.760 | 2.550 | 2.670 | 13,656 | -0.03(-1.11%) |
Jan 29, 2019 | 2.630 | 2.720 | 2.620 | 2.700 | 7,442 | +0.05(+1.89%) |
Jan 28, 2019 | 2.760 | 2.850 | 2.620 | 2.650 | 19,088 | -0.24(-8.30%) |
Jan 25, 2019 | 2.600 | 2.890 | 2.500 | 2.890 | 22,200 | +0.29(+11.15%) |
Jan 24, 2019 | 2.580 | 2.618 | 2.512 | 2.600 | 6,827 | -0.01(-0.38%) |
Jan 23, 2019 | 2.600 | 2.661 | 2.520 | 2.610 | 17,558 | -0.09(-3.33%) |
Jan 22, 2019 | 2.750 | 2.856 | 2.521 | 2.700 | 19,462 | -0.12(-4.26%) |
Jan 18, 2019 | 3.080 | 3.270 | 2.520 | 2.820 | 157,600 | -0.26(-8.30%) |
Jan 17, 2019 | 2.860 | 3.190 | 2.830 | 3.075 | 77,582 | +0.21(+7.15%) |
Jan 16, 2019 | 2.700 | 2.900 | 2.695 | 2.870 | 45,384 | +0.15(+5.51%) |
Jan 15, 2019 | 2.490 | 2.740 | 2.490 | 2.720 | 15,422 | +0.20(+7.94%) |
Jan 14, 2019 | 2.330 | 2.700 | 2.330 | 2.520 | 81,647 | +0.11(+4.56%) |
Jan 11, 2019 | 2.210 | 2.440 | 2.210 | 2.410 | 36,400 | +0.11(+4.78%) |
Jan 10, 2019 | 2.300 | 2.311 | 2.210 | 2.300 | 11,934 | +0.00(+0.00%) |
Jan 09, 2019 | 2.350 | 2.385 | 2.270 | 2.300 | 32,050 | -0.01(-0.43%) |
Jan 08, 2019 | 2.048 | 2.440 | 2.048 | 2.310 | 86,439 | +0.25(+12.14%) |
Jan 07, 2019 | 1.960 | 2.060 | 1.917 | 2.060 | 24,814 | +0.12(+6.19%) |
Jan 04, 2019 | 1.830 | 2.000 | 1.820 | 1.940 | 29,000 | +0.16(+8.99%) |
Jan 03, 2019 | 1.740 | 1.889 | 1.740 | 1.780 | 31,512 | +0.07(+4.09%) |