Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.030 | 3.179 | 3.030 | 3.110 | 186,653 | +0.06(+1.97%) |
Feb 27, 2019 | 3.100 | 3.100 | 2.880 | 3.050 | 300,947 | -0.05(-1.61%) |
Feb 26, 2019 | 3.320 | 3.470 | 3.100 | 3.100 | 378,776 | -0.28(-8.28%) |
Feb 25, 2019 | 3.700 | 3.745 | 3.320 | 3.380 | 347,996 | -0.26(-7.14%) |
Feb 22, 2019 | 3.660 | 3.725 | 3.460 | 3.640 | 321,400 | -0.05(-1.36%) |
Feb 21, 2019 | 3.900 | 3.980 | 3.250 | 3.690 | 679,452 | -0.16(-4.16%) |
Feb 20, 2019 | 3.580 | 4.000 | 3.450 | 3.850 | 995,441 | +0.40(+11.59%) |
Feb 19, 2019 | 3.450 | 3.450 | 3.250 | 3.450 | 169,337 | +0.15(+4.55%) |
Feb 15, 2019 | 3.300 | 3.480 | 3.290 | 3.300 | 114,400 | +0.00(+0.00%) |
Feb 14, 2019 | 3.560 | 3.630 | 3.250 | 3.300 | 325,819 | -0.21(-5.98%) |
Feb 13, 2019 | 3.300 | 3.600 | 3.250 | 3.510 | 243,036 | +0.23(+7.01%) |
Feb 12, 2019 | 3.290 | 3.290 | 3.180 | 3.280 | 158,680 | +0.05(+1.55%) |
Feb 11, 2019 | 3.220 | 3.280 | 3.050 | 3.230 | 185,014 | +0.03(+0.94%) |
Feb 08, 2019 | 3.080 | 3.290 | 3.060 | 3.200 | 197,700 | +0.10(+3.23%) |
Feb 07, 2019 | 3.020 | 3.100 | 2.900 | 3.100 | 104,128 | +0.04(+1.31%) |
Feb 06, 2019 | 2.910 | 3.070 | 2.910 | 3.060 | 253,929 | +0.15(+5.15%) |
Feb 05, 2019 | 2.830 | 2.940 | 2.800 | 2.910 | 187,207 | +0.11(+3.93%) |
Feb 04, 2019 | 3.040 | 3.040 | 2.600 | 2.800 | 403,261 | -0.10(-3.45%) |
Feb 01, 2019 | 3.050 | 3.060 | 2.780 | 2.900 | 284,600 | -0.18(-5.84%) |
Jan 31, 2019 | 3.100 | 3.140 | 2.750 | 3.080 | 464,614 | -0.04(-1.28%) |
Jan 30, 2019 | 3.500 | 3.550 | 2.850 | 3.120 | 774,756 | -0.36(-10.34%) |
Jan 29, 2019 | 3.200 | 3.570 | 3.110 | 3.480 | 835,002 | +0.29(+9.09%) |
Jan 28, 2019 | 3.240 | 3.300 | 3.030 | 3.190 | 1,154,071 | +0.09(+2.90%) |
Jan 25, 2019 | 2.830 | 3.330 | 2.750 | 3.100 | 2,181,100 | +0.30(+10.71%) |
Jan 24, 2019 | 2.600 | 2.970 | 2.600 | 2.800 | 831,800 | +0.32(+12.90%) |
Jan 23, 2019 | 2.640 | 2.750 | 2.330 | 2.480 | 234,001 | -0.13(-4.98%) |
Jan 22, 2019 | 2.520 | 2.750 | 2.450 | 2.610 | 285,445 | +0.05(+1.95%) |
Jan 18, 2019 | 2.360 | 2.650 | 2.280 | 2.560 | 345,600 | +0.23(+9.87%) |
Jan 17, 2019 | 2.290 | 2.370 | 2.130 | 2.330 | 287,541 | -0.02(-0.85%) |
Jan 16, 2019 | 2.260 | 2.750 | 2.160 | 2.350 | 982,714 | +0.08(+3.52%) |
Jan 15, 2019 | 1.760 | 2.620 | 1.760 | 2.270 | 1,322,943 | +0.60(+35.93%) |
Jan 14, 2019 | 1.680 | 1.690 | 1.630 | 1.670 | 203,963 | +0.01(+0.60%) |
Jan 11, 2019 | 1.720 | 1.780 | 1.630 | 1.660 | 328,700 | -0.08(-4.60%) |
Jan 10, 2019 | 1.660 | 1.780 | 1.610 | 1.740 | 562,590 | +0.08(+4.82%) |
Jan 09, 2019 | 1.570 | 1.745 | 1.550 | 1.660 | 201,981 | +0.09(+5.73%) |
Jan 08, 2019 | 1.570 | 1.570 | 1.500 | 1.570 | 210,565 | +0.03(+1.95%) |
Jan 07, 2019 | 1.700 | 1.700 | 1.500 | 1.540 | 388,906 | -0.05(-3.14%) |
Jan 04, 2019 | 1.490 | 1.600 | 1.480 | 1.590 | 271,200 | +0.15(+10.42%) |
Jan 03, 2019 | 1.530 | 1.580 | 1.380 | 1.440 | 243,310 | -0.08(-5.26%) |
Jan 02, 2019 | 1.310 | 1.530 | 1.250 | 1.520 | 422,831 | +0.19(+14.29%) |
Dec 31, 2018 | 0.9600 | 1.340 | 0.9600 | 1.330 | 897,500 | +0.37(+38.54%) |
Dec 28, 2018 | 0.9500 | 1.000 | 0.9200 | 0.9600 | 889,200 | +0.01(+1.08%) |
Dec 27, 2018 | 0.9723 | 1.030 | 0.9302 | 0.9497 | 770,368 | -0.05(-5.03%) |
Dec 26, 2018 | 1.070 | 1.150 | 0.9600 | 1.000 | 870,072 | -0.07(-6.54%) |
Dec 24, 2018 | 1.180 | 1.240 | 1.050 | 1.070 | 248,200 | -0.11(-9.32%) |
Dec 21, 2018 | 1.280 | 1.400 | 1.180 | 1.180 | 298,500 | -0.07(-5.60%) |
Dec 20, 2018 | 1.360 | 1.382 | 1.150 | 1.250 | 307,664 | -0.11(-8.09%) |
Dec 19, 2018 | 1.450 | 1.539 | 1.340 | 1.360 | 354,118 | -0.08(-5.56%) |
Dec 18, 2018 | 1.480 | 1.580 | 1.360 | 1.440 | 243,606 | +0.01(+0.70%) |
Dec 17, 2018 | 1.460 | 1.480 | 1.400 | 1.430 | 320,484 | -0.01(-0.69%) |
Dec 14, 2018 | 1.350 | 1.590 | 1.350 | 1.440 | 270,400 | +0.04(+2.86%) |
Dec 13, 2018 | 1.560 | 1.600 | 1.380 | 1.400 | 211,019 | -0.14(-9.09%) |
Dec 12, 2018 | 1.590 | 1.630 | 1.510 | 1.540 | 175,449 | -0.01(-0.65%) |
Dec 11, 2018 | 1.600 | 1.690 | 1.520 | 1.550 | 151,854 | -0.03(-1.90%) |
Dec 10, 2018 | 1.600 | 1.670 | 1.480 | 1.580 | 305,204 | -0.02(-1.25%) |
Dec 07, 2018 | 1.640 | 1.670 | 1.550 | 1.600 | 222,900 | -0.04(-2.44%) |
Dec 06, 2018 | 1.660 | 1.711 | 1.610 | 1.640 | 228,496 | -0.04(-2.38%) |
Dec 04, 2018 | 1.680 | 1.750 | 1.640 | 1.680 | 340,400 | -0.03(-1.75%) |