Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 3.289 | 3.349 | 3.188 | 3.194 | 202,747 | -0.09(-2.72%) |
Mar 28, 2019 | 3.272 | 3.328 | 3.242 | 3.283 | 141,055 | +0.01(+0.45%) |
Mar 27, 2019 | 3.245 | 3.304 | 3.210 | 3.269 | 242,809 | +0.07(+2.21%) |
Mar 26, 2019 | 3.151 | 3.218 | 3.110 | 3.198 | 224,446 | +0.06(+1.88%) |
Mar 25, 2019 | 3.104 | 3.186 | 3.071 | 3.139 | 120,630 | +0.05(+1.53%) |
Mar 22, 2019 | 3.245 | 3.245 | 3.080 | 3.092 | 372,170 | -0.18(-5.42%) |
Mar 21, 2019 | 3.316 | 3.322 | 3.233 | 3.269 | 195,492 | -0.08(-2.29%) |
Mar 20, 2019 | 3.316 | 3.399 | 3.245 | 3.346 | 143,021 | +0.01(+0.18%) |
Mar 19, 2019 | 3.434 | 3.434 | 3.102 | 3.340 | 447,074 | -0.09(-2.75%) |
Mar 18, 2019 | 3.369 | 3.499 | 3.311 | 3.434 | 495,696 | +0.07(+2.11%) |
Mar 15, 2019 | 3.369 | 3.371 | 3.310 | 3.363 | 361,663 | +0.02(+0.71%) |
Mar 14, 2019 | 3.334 | 3.363 | 3.287 | 3.340 | 541,365 | +0.08(+2.54%) |
Mar 13, 2019 | 3.210 | 3.295 | 3.198 | 3.257 | 331,152 | +0.09(+2.79%) |
Mar 12, 2019 | 3.092 | 3.192 | 3.092 | 3.169 | 187,290 | +0.11(+3.47%) |
Mar 11, 2019 | 3.410 | 3.422 | 2.992 | 3.062 | 472,470 | -0.35(-10.21%) |
Mar 08, 2019 | 3.157 | 3.452 | 3.157 | 3.410 | 718,750 | +0.25(+8.04%) |
Mar 07, 2019 | 3.157 | 3.163 | 3.148 | 3.157 | 266,418 | -0.01(-0.19%) |
Mar 06, 2019 | 3.080 | 3.163 | 3.056 | 3.163 | 472,371 | +0.06(+2.10%) |
Mar 05, 2019 | 2.950 | 3.115 | 2.950 | 3.098 | 378,385 | +0.15(+5.00%) |
Mar 04, 2019 | 2.927 | 2.997 | 2.897 | 2.950 | 268,225 | +0.03(+1.01%) |
Mar 01, 2019 | 2.850 | 2.974 | 2.844 | 2.921 | 166,764 | +0.07(+2.48%) |
Feb 28, 2019 | 2.944 | 2.944 | 2.803 | 2.850 | 157,333 | -0.04(-1.23%) |
Feb 27, 2019 | 2.980 | 3.009 | 2.874 | 2.885 | 193,188 | -0.08(-2.85%) |
Feb 26, 2019 | 2.912 | 2.970 | 2.912 | 2.970 | 242,037 | +0.06(+2.00%) |
Feb 25, 2019 | 2.859 | 2.917 | 2.812 | 2.912 | 304,439 | +0.06(+2.25%) |
Feb 22, 2019 | 2.836 | 2.859 | 2.801 | 2.847 | 207,205 | +0.01(+0.41%) |
Feb 21, 2019 | 2.836 | 2.871 | 2.801 | 2.836 | 132,561 | -0.01(-0.21%) |
Feb 20, 2019 | 2.836 | 2.885 | 2.807 | 2.842 | 165,090 | +0.00(+0.00%) |
Feb 19, 2019 | 2.912 | 2.912 | 2.772 | 2.842 | 271,673 | -0.04(-1.42%) |
Feb 15, 2019 | 2.573 | 2.888 | 2.561 | 2.882 | 835,848 | +0.36(+14.35%) |
Feb 14, 2019 | 2.491 | 2.544 | 2.468 | 2.521 | 222,092 | +0.02(+0.70%) |
Feb 13, 2019 | 2.532 | 2.573 | 2.480 | 2.503 | 170,852 | -0.03(-1.15%) |
Feb 12, 2019 | 2.480 | 2.567 | 2.480 | 2.532 | 211,356 | +0.05(+1.88%) |
Feb 11, 2019 | 2.509 | 2.509 | 2.462 | 2.486 | 352,071 | -0.01(-0.23%) |
Feb 08, 2019 | 2.538 | 2.550 | 2.456 | 2.491 | 346,027 | -0.06(-2.51%) |
Feb 07, 2019 | 2.614 | 2.614 | 2.468 | 2.556 | 382,680 | -0.07(-2.67%) |
Feb 06, 2019 | 2.719 | 2.719 | 2.596 | 2.626 | 335,276 | -0.10(-3.64%) |
Feb 05, 2019 | 2.754 | 2.754 | 2.719 | 2.725 | 168,419 | -0.03(-1.06%) |
Feb 04, 2019 | 2.742 | 2.766 | 2.713 | 2.754 | 103,215 | -0.02(-0.63%) |
Feb 01, 2019 | 2.754 | 2.795 | 2.742 | 2.772 | 93,233 | +0.01(+0.21%) |
Jan 31, 2019 | 2.777 | 2.777 | 2.707 | 2.766 | 199,972 | +0.01(+0.42%) |
Jan 30, 2019 | 2.816 | 2.816 | 2.731 | 2.754 | 202,674 | -0.03(-1.09%) |
Jan 29, 2019 | 2.866 | 2.866 | 2.773 | 2.784 | 108,788 | -0.06(-2.04%) |
Jan 28, 2019 | 2.819 | 2.848 | 2.784 | 2.842 | 103,842 | +0.01(+0.20%) |
Jan 25, 2019 | 2.866 | 2.871 | 2.796 | 2.837 | 202,899 | -0.04(-1.41%) |
Jan 24, 2019 | 2.866 | 2.889 | 2.842 | 2.877 | 98,779 | +0.01(+0.20%) |
Jan 23, 2019 | 2.848 | 2.871 | 2.767 | 2.871 | 270,140 | +0.03(+1.02%) |
Jan 22, 2019 | 2.796 | 2.842 | 2.692 | 2.842 | 283,632 | +0.05(+1.66%) |
Jan 18, 2019 | 2.842 | 2.848 | 2.761 | 2.796 | 143,080 | -0.01(-0.41%) |
Jan 17, 2019 | 2.825 | 2.871 | 2.790 | 2.808 | 269,992 | +0.01(+0.21%) |
Jan 16, 2019 | 2.732 | 2.871 | 2.703 | 2.802 | 429,954 | +0.13(+5.00%) |
Jan 15, 2019 | 2.732 | 2.750 | 2.645 | 2.668 | 238,357 | -0.02(-0.86%) |
Jan 14, 2019 | 2.784 | 2.814 | 2.680 | 2.692 | 262,567 | -0.09(-3.13%) |
Jan 11, 2019 | 2.802 | 2.831 | 2.767 | 2.779 | 129,462 | -0.02(-0.83%) |
Jan 10, 2019 | 2.825 | 2.842 | 2.790 | 2.802 | 117,603 | -0.02(-0.82%) |
Jan 09, 2019 | 2.877 | 2.900 | 2.755 | 2.825 | 354,332 | -0.05(-1.62%) |
Jan 08, 2019 | 2.895 | 2.911 | 2.848 | 2.871 | 162,053 | -0.01(-0.40%) |
Jan 07, 2019 | 2.929 | 2.929 | 2.871 | 2.883 | 133,208 | -0.02(-0.80%) |
Jan 04, 2019 | 2.854 | 2.982 | 2.854 | 2.906 | 150,321 | +0.03(+1.21%) |
Jan 03, 2019 | 2.918 | 2.918 | 2.784 | 2.871 | 107,296 | -0.07(-2.37%) |