Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.187 | 2.196 | 1.931 | 2.097 | 636,577 | -0.10(-4.51%) |
Feb 27, 2019 | 2.178 | 2.205 | 2.142 | 2.196 | 214,361 | +0.04(+1.67%) |
Feb 26, 2019 | 2.187 | 2.232 | 2.142 | 2.160 | 214,939 | -0.03(-1.23%) |
Feb 25, 2019 | 2.241 | 2.250 | 2.142 | 2.187 | 336,664 | -0.05(-2.41%) |
Feb 22, 2019 | 2.214 | 2.286 | 2.187 | 2.241 | 431,753 | +0.03(+1.22%) |
Feb 21, 2019 | 2.223 | 2.241 | 2.160 | 2.214 | 213,385 | -0.01(-0.40%) |
Feb 20, 2019 | 2.232 | 2.250 | 2.187 | 2.223 | 263,824 | +0.00(+0.00%) |
Feb 19, 2019 | 2.160 | 2.241 | 2.160 | 2.223 | 329,037 | +0.06(+2.92%) |
Feb 15, 2019 | 2.268 | 2.349 | 2.034 | 2.160 | 926,170 | -0.08(-3.61%) |
Feb 14, 2019 | 2.034 | 2.268 | 2.034 | 2.241 | 1,211,959 | +0.22(+10.67%) |
Feb 13, 2019 | 1.890 | 2.043 | 1.890 | 2.025 | 457,559 | +0.14(+7.66%) |
Feb 12, 2019 | 1.773 | 1.890 | 1.773 | 1.881 | 603,326 | +0.12(+6.63%) |
Feb 11, 2019 | 1.620 | 1.782 | 1.539 | 1.764 | 472,094 | +0.20(+12.64%) |
Feb 08, 2019 | 1.548 | 1.593 | 1.494 | 1.566 | 104,105 | +0.03(+1.75%) |
Feb 07, 2019 | 1.629 | 1.638 | 1.512 | 1.539 | 295,584 | -0.12(-7.06%) |
Feb 06, 2019 | 1.656 | 1.683 | 1.647 | 1.656 | 71,524 | -0.01(-0.54%) |
Feb 05, 2019 | 1.710 | 1.737 | 1.638 | 1.665 | 140,797 | -0.05(-2.63%) |
Feb 04, 2019 | 1.674 | 1.782 | 1.674 | 1.710 | 181,764 | +0.03(+1.60%) |
Feb 01, 2019 | 1.665 | 1.692 | 1.638 | 1.683 | 125,992 | +0.03(+1.63%) |
Jan 31, 2019 | 1.683 | 1.710 | 1.632 | 1.656 | 196,668 | -0.04(-2.13%) |
Jan 30, 2019 | 1.701 | 1.710 | 1.665 | 1.692 | 129,122 | +0.02(+1.08%) |
Jan 29, 2019 | 1.710 | 1.710 | 1.647 | 1.674 | 61,513 | -0.01(-0.53%) |
Jan 28, 2019 | 1.656 | 1.692 | 1.629 | 1.683 | 86,089 | +0.01(+0.54%) |
Jan 25, 2019 | 1.656 | 1.710 | 1.629 | 1.674 | 115,993 | +0.03(+1.64%) |
Jan 24, 2019 | 1.692 | 1.737 | 1.611 | 1.647 | 316,498 | -0.05(-2.66%) |
Jan 23, 2019 | 1.800 | 1.836 | 1.665 | 1.692 | 260,955 | -0.11(-6.00%) |
Jan 22, 2019 | 1.746 | 1.800 | 1.683 | 1.800 | 373,155 | +0.05(+3.09%) |
Jan 18, 2019 | 1.710 | 1.755 | 1.697 | 1.746 | 532,192 | +0.07(+4.30%) |
Jan 17, 2019 | 1.656 | 1.710 | 1.647 | 1.674 | 248,802 | +0.01(+0.54%) |
Jan 16, 2019 | 1.701 | 1.728 | 1.647 | 1.665 | 158,042 | +0.00(+0.00%) |
Jan 15, 2019 | 1.611 | 1.665 | 1.609 | 1.665 | 188,182 | +0.06(+3.93%) |
Jan 14, 2019 | 1.575 | 1.674 | 1.575 | 1.602 | 149,288 | -0.01(-0.56%) |
Jan 11, 2019 | 1.638 | 1.692 | 1.575 | 1.611 | 357,424 | -0.04(-2.19%) |
Jan 10, 2019 | 1.611 | 1.674 | 1.557 | 1.647 | 175,795 | +0.01(+0.55%) |
Jan 09, 2019 | 1.656 | 1.692 | 1.602 | 1.638 | 268,267 | +0.02(+1.11%) |
Jan 08, 2019 | 1.575 | 1.701 | 1.575 | 1.620 | 575,743 | +0.11(+7.14%) |
Jan 07, 2019 | 1.566 | 1.611 | 1.503 | 1.512 | 572,346 | -0.03(-1.75%) |
Jan 04, 2019 | 1.449 | 1.548 | 1.449 | 1.539 | 271,762 | +0.12(+8.23%) |
Jan 03, 2019 | 1.449 | 1.476 | 1.355 | 1.422 | 211,947 | -0.01(-0.63%) |
Jan 02, 2019 | 1.269 | 1.440 | 1.242 | 1.431 | 245,952 | +0.11(+8.16%) |
Dec 31, 2018 | 1.242 | 1.350 | 1.242 | 1.323 | 328,759 | +0.09(+7.30%) |
Dec 28, 2018 | 1.242 | 1.296 | 1.197 | 1.233 | 402,533 | -0.01(-0.72%) |
Dec 27, 2018 | 1.215 | 1.287 | 1.155 | 1.242 | 335,467 | +0.00(+0.00%) |
Dec 26, 2018 | 1.143 | 1.251 | 1.122 | 1.242 | 506,470 | +0.14(+13.11%) |
Dec 24, 2018 | 1.170 | 1.197 | 1.098 | 1.098 | 142,214 | -0.08(-6.87%) |
Dec 21, 2018 | 1.188 | 1.215 | 1.152 | 1.179 | 313,426 | -0.03(-2.24%) |
Dec 20, 2018 | 1.206 | 1.269 | 1.170 | 1.206 | 412,559 | +0.00(+0.00%) |
Dec 19, 2018 | 1.215 | 1.296 | 1.161 | 1.206 | 179,995 | +0.02(+1.52%) |
Dec 18, 2018 | 1.215 | 1.292 | 1.188 | 1.188 | 260,846 | -0.05(-4.35%) |
Dec 17, 2018 | 1.332 | 1.332 | 1.215 | 1.242 | 486,122 | -0.11(-8.00%) |
Dec 14, 2018 | 1.413 | 1.458 | 1.350 | 1.350 | 140,992 | -0.05(-3.85%) |
Dec 13, 2018 | 1.422 | 1.458 | 1.377 | 1.404 | 476,562 | -0.06(-4.29%) |
Dec 12, 2018 | 1.440 | 1.494 | 1.433 | 1.467 | 105,664 | +0.05(+3.82%) |
Dec 11, 2018 | 1.413 | 1.458 | 1.395 | 1.413 | 101,686 | +0.02(+1.29%) |
Dec 10, 2018 | 1.467 | 1.476 | 1.395 | 1.395 | 272,936 | -0.08(-5.49%) |
Dec 07, 2018 | 1.476 | 1.548 | 1.476 | 1.476 | 156,324 | +0.05(+3.14%) |
Dec 06, 2018 | 1.494 | 1.512 | 1.422 | 1.431 | 271,775 | -0.11(-7.02%) |
Dec 04, 2018 | 1.575 | 1.575 | 1.485 | 1.539 | 215,099 | -0.04(-2.84%) |