Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.743 | 2.780 | 2.700 | 2.748 | 77,954 | +0.02(+0.78%) |
Feb 27, 2019 | 2.711 | 2.727 | 2.637 | 2.727 | 118,144 | +0.09(+3.24%) |
Feb 26, 2019 | 2.604 | 2.663 | 2.593 | 2.641 | 56,110 | +0.01(+0.41%) |
Feb 25, 2019 | 2.593 | 2.636 | 2.593 | 2.631 | 27,980 | +0.04(+1.44%) |
Feb 22, 2019 | 2.598 | 2.639 | 2.593 | 2.593 | 46,571 | +0.01(+0.41%) |
Feb 21, 2019 | 2.593 | 2.636 | 2.582 | 2.582 | 53,149 | -0.01(-0.41%) |
Feb 20, 2019 | 2.604 | 2.609 | 2.572 | 2.593 | 37,188 | -0.02(-0.61%) |
Feb 19, 2019 | 2.593 | 2.647 | 2.593 | 2.609 | 62,118 | +0.02(+0.83%) |
Feb 15, 2019 | 2.497 | 2.631 | 2.492 | 2.588 | 180,488 | +0.10(+3.86%) |
Feb 14, 2019 | 2.406 | 2.492 | 2.401 | 2.492 | 106,746 | +0.09(+3.56%) |
Feb 13, 2019 | 2.369 | 2.406 | 2.369 | 2.406 | 65,123 | +0.07(+3.21%) |
Feb 12, 2019 | 2.272 | 2.358 | 2.272 | 2.331 | 109,606 | +0.09(+3.81%) |
Feb 11, 2019 | 2.224 | 2.267 | 2.205 | 2.246 | 50,329 | +0.01(+0.24%) |
Feb 08, 2019 | 2.342 | 2.390 | 2.224 | 2.240 | 103,243 | -0.08(-3.46%) |
Feb 07, 2019 | 2.310 | 2.336 | 2.310 | 2.320 | 40,119 | +0.01(+0.46%) |
Feb 06, 2019 | 2.369 | 2.379 | 2.299 | 2.310 | 40,427 | -0.03(-1.14%) |
Feb 05, 2019 | 2.395 | 2.427 | 2.283 | 2.336 | 169,897 | -0.09(-3.53%) |
Feb 04, 2019 | 2.411 | 2.449 | 2.406 | 2.422 | 76,142 | +0.03(+1.12%) |
Feb 01, 2019 | 2.331 | 2.438 | 2.331 | 2.395 | 83,230 | +0.03(+1.36%) |
Jan 31, 2019 | 2.518 | 2.524 | 2.304 | 2.363 | 106,570 | -0.15(-5.96%) |
Jan 30, 2019 | 2.593 | 2.593 | 2.513 | 2.513 | 136,537 | -0.06(-2.29%) |
Jan 29, 2019 | 2.534 | 2.577 | 2.433 | 2.572 | 295,947 | +0.11(+4.68%) |
Jan 28, 2019 | 2.514 | 2.514 | 2.431 | 2.457 | 299,540 | +0.01(+0.42%) |
Jan 25, 2019 | 2.343 | 2.452 | 2.343 | 2.446 | 116,148 | +0.10(+4.42%) |
Jan 24, 2019 | 2.389 | 2.400 | 2.341 | 2.343 | 92,075 | -0.05(-1.95%) |
Jan 23, 2019 | 2.343 | 2.431 | 2.343 | 2.389 | 79,480 | +0.01(+0.22%) |
Jan 22, 2019 | 2.462 | 2.462 | 2.281 | 2.384 | 105,436 | -0.08(-3.16%) |
Jan 18, 2019 | 2.462 | 2.462 | 2.239 | 2.462 | 224,578 | +0.04(+1.71%) |
Jan 17, 2019 | 2.524 | 2.549 | 2.395 | 2.420 | 162,914 | -0.09(-3.51%) |
Jan 16, 2019 | 2.358 | 2.509 | 2.358 | 2.509 | 195,613 | +0.17(+7.08%) |
Jan 15, 2019 | 2.327 | 2.410 | 2.316 | 2.343 | 167,905 | +0.07(+2.96%) |
Jan 14, 2019 | 2.218 | 2.298 | 2.156 | 2.275 | 133,327 | +0.05(+2.33%) |
Jan 11, 2019 | 2.249 | 2.270 | 2.208 | 2.224 | 84,506 | +0.03(+1.18%) |
Jan 10, 2019 | 2.135 | 2.246 | 2.135 | 2.198 | 66,858 | +0.05(+2.17%) |
Jan 09, 2019 | 2.198 | 2.255 | 2.151 | 2.151 | 81,977 | +0.02(+0.73%) |
Jan 08, 2019 | 2.125 | 2.177 | 2.125 | 2.135 | 60,788 | +0.06(+2.74%) |
Jan 07, 2019 | 2.052 | 2.169 | 2.052 | 2.078 | 94,064 | +0.04(+1.78%) |
Jan 04, 2019 | 2.006 | 2.047 | 2.006 | 2.042 | 105,343 | +0.07(+3.68%) |
Jan 03, 2019 | 1.970 | 2.021 | 1.970 | 1.970 | 31,508 | +0.00(+0.00%) |
Jan 02, 2019 | 1.871 | 2.037 | 1.871 | 1.970 | 63,719 | +0.10(+5.26%) |
Dec 31, 2018 | 1.995 | 2.016 | 1.871 | 1.871 | 110,360 | -0.10(-5.25%) |
Dec 28, 2018 | 2.037 | 2.055 | 1.902 | 1.975 | 118,849 | -0.03(-1.55%) |
Dec 27, 2018 | 1.850 | 2.052 | 1.850 | 2.006 | 194,096 | +0.13(+7.20%) |
Dec 26, 2018 | 1.762 | 1.881 | 1.719 | 1.871 | 138,766 | +0.13(+7.76%) |
Dec 24, 2018 | 1.897 | 1.913 | 1.736 | 1.736 | 183,483 | -0.19(-9.70%) |
Dec 21, 2018 | 1.975 | 2.037 | 1.923 | 1.923 | 119,621 | -0.05(-2.37%) |
Dec 20, 2018 | 1.954 | 2.027 | 1.905 | 1.970 | 105,665 | -0.03(-1.30%) |
Dec 19, 2018 | 1.990 | 2.047 | 1.954 | 1.995 | 109,136 | +0.04(+1.85%) |
Dec 18, 2018 | 2.037 | 2.063 | 1.954 | 1.959 | 249,969 | -0.08(-3.82%) |
Dec 17, 2018 | 2.099 | 2.120 | 1.970 | 2.037 | 735,743 | -0.06(-2.96%) |
Dec 14, 2018 | 2.125 | 2.182 | 2.063 | 2.099 | 55,758 | -0.02(-0.98%) |
Dec 13, 2018 | 2.011 | 2.125 | 1.970 | 2.120 | 294,387 | +0.05(+2.25%) |
Dec 12, 2018 | 2.125 | 2.135 | 2.073 | 2.073 | 81,512 | +0.00(+0.00%) |
Dec 11, 2018 | 2.021 | 2.099 | 2.021 | 2.073 | 99,968 | +0.07(+3.63%) |
Dec 10, 2018 | 2.073 | 2.120 | 2.001 | 2.001 | 272,927 | -0.16(-7.43%) |
Dec 07, 2018 | 2.177 | 2.177 | 2.151 | 2.161 | 110,938 | +0.00(+0.00%) |
Dec 06, 2018 | 2.141 | 2.203 | 2.102 | 2.161 | 85,218 | +0.02(+0.97%) |
Dec 04, 2018 | 2.182 | 2.187 | 2.089 | 2.141 | 141,808 | -0.07(-3.05%) |