Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.083 | 2.173 | 2.041 | 2.044 | 221,525 | -0.06(-2.95%) |
Feb 27, 2019 | 2.034 | 2.129 | 1.982 | 2.106 | 212,879 | +0.08(+4.03%) |
Feb 26, 2019 | 2.021 | 2.119 | 1.984 | 2.025 | 383,837 | -0.01(-0.32%) |
Feb 25, 2019 | 1.966 | 2.109 | 1.962 | 2.031 | 165,383 | +0.06(+2.98%) |
Feb 22, 2019 | 2.188 | 2.188 | 1.936 | 1.972 | 88,812 | +0.01(+0.33%) |
Feb 21, 2019 | 2.054 | 2.057 | 1.946 | 1.966 | 61,559 | +0.01(+0.33%) |
Feb 20, 2019 | 2.015 | 2.020 | 1.959 | 1.959 | 51,207 | -0.06(-2.91%) |
Feb 19, 2019 | 1.992 | 2.047 | 1.992 | 2.018 | 152,178 | -0.01(-0.32%) |
Feb 15, 2019 | 2.011 | 2.062 | 1.998 | 2.025 | 254,799 | +0.03(+1.31%) |
Feb 14, 2019 | 1.985 | 2.025 | 1.943 | 1.998 | 90,420 | +0.00(+0.00%) |
Feb 13, 2019 | 1.982 | 2.026 | 1.969 | 1.998 | 81,998 | +0.01(+0.33%) |
Feb 12, 2019 | 1.838 | 1.992 | 1.838 | 1.992 | 93,017 | +0.08(+4.45%) |
Feb 11, 2019 | 1.923 | 1.927 | 1.767 | 1.907 | 105,343 | -0.03(-1.52%) |
Feb 08, 2019 | 1.887 | 1.946 | 1.887 | 1.936 | 93,712 | +0.04(+2.24%) |
Feb 07, 2019 | 1.878 | 1.962 | 1.809 | 1.894 | 103,695 | +0.02(+0.87%) |
Feb 06, 2019 | 1.927 | 2.025 | 1.783 | 1.878 | 166,039 | -0.05(-2.54%) |
Feb 05, 2019 | 2.067 | 2.107 | 1.920 | 1.927 | 83,612 | -0.01(-0.34%) |
Feb 04, 2019 | 1.953 | 2.057 | 1.910 | 1.933 | 74,531 | -0.02(-1.17%) |
Feb 01, 2019 | 1.995 | 2.021 | 1.946 | 1.956 | 58,493 | -0.03(-1.64%) |
Jan 31, 2019 | 1.913 | 2.051 | 1.913 | 1.989 | 230,804 | -0.00(-0.16%) |
Jan 30, 2019 | 1.976 | 2.051 | 1.940 | 1.992 | 132,688 | +0.04(+2.01%) |
Jan 29, 2019 | 1.943 | 2.044 | 1.750 | 1.953 | 131,154 | +0.01(+0.34%) |
Jan 28, 2019 | 1.956 | 2.119 | 1.721 | 1.946 | 173,147 | -0.03(-1.49%) |
Jan 25, 2019 | 2.047 | 2.047 | 1.949 | 1.976 | 178,849 | -0.06(-3.04%) |
Jan 24, 2019 | 1.956 | 2.057 | 1.956 | 2.038 | 290,581 | +0.08(+4.17%) |
Jan 23, 2019 | 1.969 | 1.985 | 1.900 | 1.956 | 257,371 | -0.01(-0.66%) |
Jan 22, 2019 | 2.109 | 2.119 | 1.956 | 1.969 | 134,372 | -0.13(-6.37%) |
Jan 18, 2019 | 2.067 | 2.188 | 2.064 | 2.103 | 211,924 | +0.04(+2.06%) |
Jan 17, 2019 | 2.093 | 2.155 | 2.025 | 2.060 | 72,446 | -0.03(-1.56%) |
Jan 16, 2019 | 2.129 | 2.201 | 2.080 | 2.093 | 141,156 | -0.04(-1.84%) |
Jan 15, 2019 | 2.126 | 2.198 | 2.111 | 2.132 | 133,702 | +0.01(+0.46%) |
Jan 14, 2019 | 2.077 | 2.152 | 2.023 | 2.122 | 206,546 | +0.05(+2.36%) |
Jan 11, 2019 | 2.080 | 2.093 | 2.041 | 2.073 | 120,049 | -0.00(-0.16%) |
Jan 10, 2019 | 2.041 | 2.080 | 2.041 | 2.077 | 178,668 | +0.03(+1.60%) |
Jan 09, 2019 | 1.985 | 2.080 | 1.982 | 2.044 | 86,218 | +0.06(+3.13%) |
Jan 08, 2019 | 1.985 | 2.041 | 1.941 | 1.982 | 127,730 | -0.00(-0.16%) |
Jan 07, 2019 | 2.008 | 2.011 | 1.927 | 1.985 | 129,972 | -0.03(-1.30%) |
Jan 04, 2019 | 1.917 | 2.021 | 1.892 | 2.011 | 228,767 | +0.11(+5.84%) |
Jan 03, 2019 | 1.718 | 1.953 | 1.633 | 1.900 | 159,509 | +0.07(+3.93%) |
Jan 02, 2019 | 1.669 | 1.832 | 1.669 | 1.829 | 152,830 | +0.15(+9.16%) |
Dec 31, 2018 | 1.695 | 1.722 | 1.633 | 1.675 | 735,303 | -0.02(-1.16%) |
Dec 28, 2018 | 1.731 | 1.809 | 1.695 | 1.695 | 893,940 | -0.02(-0.95%) |
Dec 27, 2018 | 1.685 | 1.806 | 1.633 | 1.711 | 461,259 | +0.03(+1.55%) |
Dec 26, 2018 | 1.698 | 1.713 | 1.649 | 1.685 | 514,780 | -0.01(-0.77%) |
Dec 24, 2018 | 1.600 | 1.737 | 1.600 | 1.698 | 102,899 | +0.10(+6.34%) |
Dec 21, 2018 | 1.620 | 1.656 | 1.580 | 1.597 | 230,911 | -0.02(-1.41%) |
Dec 20, 2018 | 1.642 | 1.724 | 1.584 | 1.620 | 777,599 | -0.02(-1.20%) |
Dec 19, 2018 | 1.682 | 1.711 | 1.603 | 1.639 | 150,242 | -0.04(-2.33%) |
Dec 18, 2018 | 1.750 | 1.832 | 1.672 | 1.678 | 98,704 | -0.05(-3.02%) |
Dec 17, 2018 | 1.731 | 1.887 | 1.727 | 1.731 | 65,959 | +0.00(+0.19%) |
Dec 14, 2018 | 1.711 | 1.788 | 1.669 | 1.727 | 116,987 | -0.00(-0.19%) |
Dec 13, 2018 | 1.750 | 1.824 | 1.714 | 1.731 | 311,066 | -0.03(-1.49%) |
Dec 12, 2018 | 1.838 | 1.913 | 1.744 | 1.757 | 136,522 | -0.07(-3.93%) |
Dec 11, 2018 | 1.910 | 1.966 | 1.816 | 1.829 | 93,595 | -0.05(-2.61%) |
Dec 10, 2018 | 1.910 | 1.953 | 1.817 | 1.878 | 100,219 | -0.03(-1.71%) |
Dec 07, 2018 | 1.900 | 1.962 | 1.881 | 1.910 | 888,734 | -0.01(-0.34%) |
Dec 06, 2018 | 1.953 | 1.964 | 1.855 | 1.917 | 283,987 | -0.04(-2.17%) |
Dec 04, 2018 | 2.025 | 2.031 | 1.959 | 1.959 | 120,049 | -0.06(-3.07%) |