Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 3.024 | 3.095 | 2.998 | 3.077 | 273,622 | +0.06(+2.05%) |
Feb 27, 2019 | 3.077 | 3.104 | 3.007 | 3.015 | 343,842 | -0.09(-2.85%) |
Feb 26, 2019 | 3.148 | 3.166 | 3.077 | 3.104 | 171,307 | -0.06(-1.96%) |
Feb 25, 2019 | 3.201 | 3.210 | 3.144 | 3.166 | 245,400 | -0.03(-0.83%) |
Feb 22, 2019 | 3.192 | 3.263 | 3.166 | 3.192 | 230,804 | +0.02(+0.56%) |
Feb 21, 2019 | 3.192 | 3.210 | 3.104 | 3.175 | 457,813 | -0.05(-1.64%) |
Feb 20, 2019 | 3.192 | 3.272 | 3.153 | 3.228 | 444,971 | +0.04(+1.39%) |
Feb 19, 2019 | 3.122 | 3.192 | 3.122 | 3.183 | 349,354 | +0.04(+1.41%) |
Feb 15, 2019 | 3.113 | 3.192 | 3.069 | 3.139 | 375,778 | +0.05(+1.72%) |
Feb 14, 2019 | 3.042 | 3.148 | 3.002 | 3.086 | 475,526 | +0.03(+0.87%) |
Feb 13, 2019 | 3.139 | 3.157 | 3.029 | 3.060 | 536,041 | -0.10(-3.08%) |
Feb 12, 2019 | 3.254 | 3.263 | 3.122 | 3.157 | 199,794 | -0.07(-2.19%) |
Feb 11, 2019 | 3.166 | 3.254 | 3.130 | 3.228 | 276,579 | +0.02(+0.55%) |
Feb 08, 2019 | 3.077 | 3.325 | 3.077 | 3.210 | 526,632 | +0.14(+4.61%) |
Feb 07, 2019 | 3.060 | 3.148 | 3.046 | 3.069 | 850,734 | -0.01(-0.29%) |
Feb 06, 2019 | 3.060 | 3.112 | 3.034 | 3.077 | 547,423 | +0.03(+0.86%) |
Feb 05, 2019 | 3.086 | 3.112 | 2.999 | 3.051 | 701,077 | -0.04(-1.41%) |
Feb 04, 2019 | 3.051 | 3.095 | 3.016 | 3.095 | 392,768 | +0.04(+1.43%) |
Feb 01, 2019 | 3.034 | 3.069 | 2.995 | 3.051 | 506,095 | +0.01(+0.29%) |
Jan 31, 2019 | 3.008 | 3.104 | 2.990 | 3.042 | 764,660 | +0.03(+1.16%) |
Jan 30, 2019 | 3.042 | 3.121 | 2.999 | 3.008 | 794,772 | -0.03(-0.86%) |
Jan 29, 2019 | 3.016 | 3.069 | 3.008 | 3.034 | 308,533 | +0.03(+0.87%) |
Jan 28, 2019 | 2.947 | 3.069 | 2.947 | 3.008 | 391,863 | +0.04(+1.47%) |
Jan 25, 2019 | 3.016 | 3.060 | 2.947 | 2.964 | 357,547 | -0.03(-1.16%) |
Jan 24, 2019 | 2.981 | 3.016 | 2.903 | 2.999 | 335,779 | +0.01(+0.29%) |
Jan 23, 2019 | 2.894 | 3.016 | 2.790 | 2.990 | 768,592 | +0.11(+3.94%) |
Jan 22, 2019 | 2.859 | 2.886 | 2.737 | 2.877 | 815,393 | -0.01(-0.30%) |
Jan 18, 2019 | 2.990 | 2.990 | 2.851 | 2.886 | 596,944 | -0.11(-3.78%) |
Jan 17, 2019 | 2.999 | 3.025 | 2.947 | 2.999 | 687,237 | -0.02(-0.58%) |
Jan 16, 2019 | 2.964 | 3.069 | 2.947 | 3.016 | 932,895 | +0.06(+2.06%) |
Jan 15, 2019 | 2.886 | 2.981 | 2.833 | 2.955 | 578,061 | +0.05(+1.80%) |
Jan 14, 2019 | 2.807 | 2.977 | 2.790 | 2.903 | 831,484 | +0.09(+3.10%) |
Jan 11, 2019 | 2.781 | 2.859 | 2.772 | 2.816 | 674,488 | +0.01(+0.31%) |
Jan 10, 2019 | 2.772 | 2.859 | 2.769 | 2.807 | 740,684 | +0.00(+0.00%) |
Jan 09, 2019 | 2.973 | 2.973 | 2.764 | 2.807 | 352,026 | -0.15(-5.01%) |
Jan 08, 2019 | 2.842 | 2.973 | 2.798 | 2.955 | 425,909 | +0.15(+5.28%) |
Jan 07, 2019 | 2.807 | 2.851 | 2.746 | 2.807 | 499,334 | +0.00(+0.00%) |
Jan 04, 2019 | 2.720 | 2.833 | 2.650 | 2.807 | 496,001 | +0.10(+3.87%) |
Jan 03, 2019 | 2.659 | 2.807 | 2.659 | 2.702 | 572,572 | +0.00(+0.00%) |
Jan 02, 2019 | 2.685 | 2.816 | 2.641 | 2.702 | 639,361 | -0.03(-1.27%) |
Dec 31, 2018 | 2.772 | 2.816 | 2.641 | 2.737 | 501,048 | -0.02(-0.63%) |
Dec 28, 2018 | 2.650 | 2.768 | 2.641 | 2.755 | 1,038,000 | +0.10(+3.95%) |
Dec 27, 2018 | 2.685 | 2.798 | 2.554 | 2.650 | 885,436 | -0.03(-1.30%) |
Dec 26, 2018 | 2.546 | 2.694 | 2.493 | 2.685 | 1,131,975 | +0.14(+5.48%) |
Dec 24, 2018 | 2.467 | 2.580 | 2.458 | 2.546 | 495,198 | +0.07(+2.82%) |
Dec 21, 2018 | 2.432 | 2.589 | 2.380 | 2.476 | 5,532,981 | +0.05(+2.16%) |
Dec 20, 2018 | 2.528 | 2.585 | 2.415 | 2.424 | 2,294,410 | -0.10(-3.81%) |
Dec 19, 2018 | 2.711 | 2.746 | 2.493 | 2.519 | 1,492,977 | -0.16(-5.86%) |
Dec 18, 2018 | 2.659 | 2.816 | 2.659 | 2.676 | 1,278,544 | +0.05(+1.99%) |
Dec 17, 2018 | 2.912 | 2.973 | 2.519 | 2.624 | 1,529,659 | -0.37(-12.25%) |
Dec 14, 2018 | 2.981 | 3.069 | 2.981 | 2.990 | 288,722 | -0.02(-0.58%) |
Dec 13, 2018 | 3.008 | 3.077 | 3.008 | 3.008 | 246,860 | +0.01(+0.29%) |
Dec 12, 2018 | 3.051 | 3.095 | 2.990 | 2.999 | 353,245 | -0.02(-0.58%) |
Dec 11, 2018 | 3.095 | 3.104 | 3.008 | 3.016 | 216,490 | -0.06(-1.98%) |
Dec 10, 2018 | 3.104 | 3.115 | 3.016 | 3.077 | 295,947 | +0.00(+0.00%) |
Dec 07, 2018 | 3.165 | 3.165 | 3.069 | 3.077 | 711,080 | -0.08(-2.49%) |
Dec 06, 2018 | 2.981 | 3.182 | 2.947 | 3.156 | 586,064 | +0.16(+5.23%) |
Dec 04, 2018 | 3.138 | 3.138 | 2.981 | 2.999 | 338,161 | -0.17(-5.49%) |