Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.023 | 2.041 | 1.987 | 2.014 | 355,950 | +0.04(+1.82%) |
Mar 28, 2019 | 1.987 | 2.032 | 1.871 | 1.978 | 492,628 | -0.03(-1.35%) |
Mar 27, 2019 | 2.032 | 2.059 | 1.978 | 2.005 | 260,273 | -0.03(-1.33%) |
Mar 26, 2019 | 2.113 | 2.113 | 1.987 | 2.032 | 259,816 | -0.06(-3.00%) |
Mar 25, 2019 | 2.059 | 2.122 | 1.978 | 2.095 | 236,432 | +0.00(+0.00%) |
Mar 22, 2019 | 2.176 | 2.176 | 2.023 | 2.095 | 396,649 | -0.11(-4.90%) |
Mar 21, 2019 | 2.185 | 2.221 | 2.167 | 2.203 | 186,205 | +0.02(+0.82%) |
Mar 20, 2019 | 2.212 | 2.221 | 2.122 | 2.185 | 299,418 | -0.04(-1.62%) |
Mar 19, 2019 | 2.203 | 2.284 | 2.194 | 2.221 | 432,915 | +0.03(+1.23%) |
Mar 18, 2019 | 2.140 | 2.230 | 2.087 | 2.194 | 484,849 | +0.07(+3.39%) |
Mar 15, 2019 | 2.032 | 2.122 | 2.023 | 2.122 | 299,016 | +0.09(+4.42%) |
Mar 14, 2019 | 1.978 | 2.095 | 1.933 | 2.032 | 358,442 | +0.05(+2.73%) |
Mar 13, 2019 | 1.987 | 2.023 | 1.933 | 1.978 | 204,737 | +0.00(+0.00%) |
Mar 12, 2019 | 1.996 | 2.023 | 1.969 | 1.978 | 188,589 | -0.03(-1.35%) |
Mar 11, 2019 | 2.032 | 2.041 | 1.960 | 2.005 | 195,826 | -0.01(-0.45%) |
Mar 08, 2019 | 2.023 | 2.032 | 1.960 | 2.014 | 247,975 | -0.05(-2.61%) |
Mar 07, 2019 | 2.203 | 2.230 | 2.041 | 2.068 | 535,756 | -0.03(-1.29%) |
Mar 06, 2019 | 2.095 | 2.122 | 2.032 | 2.095 | 331,851 | +0.00(+0.00%) |
Mar 05, 2019 | 2.068 | 2.122 | 2.068 | 2.095 | 288,277 | +0.04(+2.19%) |
Mar 04, 2019 | 1.987 | 2.113 | 1.987 | 2.050 | 324,587 | +0.01(+0.44%) |
Mar 01, 2019 | 2.104 | 2.140 | 2.005 | 2.041 | 546,880 | -0.05(-2.58%) |
Feb 28, 2019 | 2.185 | 2.194 | 1.929 | 2.095 | 637,121 | -0.10(-4.51%) |
Feb 27, 2019 | 2.176 | 2.203 | 2.140 | 2.194 | 214,544 | +0.04(+1.67%) |
Feb 26, 2019 | 2.185 | 2.230 | 2.140 | 2.158 | 215,122 | -0.03(-1.23%) |
Feb 25, 2019 | 2.239 | 2.248 | 2.140 | 2.185 | 336,952 | -0.05(-2.41%) |
Feb 22, 2019 | 2.212 | 2.284 | 2.185 | 2.239 | 432,122 | +0.03(+1.22%) |
Feb 21, 2019 | 2.221 | 2.239 | 2.158 | 2.212 | 213,568 | -0.01(-0.41%) |
Feb 20, 2019 | 2.230 | 2.248 | 2.185 | 2.221 | 264,049 | +0.00(+0.00%) |
Feb 19, 2019 | 2.158 | 2.239 | 2.158 | 2.221 | 329,318 | +0.06(+2.92%) |
Feb 15, 2019 | 2.266 | 2.347 | 2.032 | 2.158 | 926,961 | -0.08(-3.61%) |
Feb 14, 2019 | 2.032 | 2.266 | 2.032 | 2.239 | 1,212,995 | +0.22(+10.67%) |
Feb 13, 2019 | 1.888 | 2.041 | 1.888 | 2.023 | 457,951 | +0.14(+7.66%) |
Feb 12, 2019 | 1.772 | 1.888 | 1.772 | 1.879 | 603,841 | +0.12(+6.63%) |
Feb 11, 2019 | 1.619 | 1.781 | 1.538 | 1.763 | 472,498 | +0.20(+12.64%) |
Feb 08, 2019 | 1.547 | 1.592 | 1.493 | 1.565 | 104,194 | +0.03(+1.75%) |
Feb 07, 2019 | 1.628 | 1.637 | 1.511 | 1.538 | 295,837 | -0.12(-7.07%) |
Feb 06, 2019 | 1.655 | 1.682 | 1.646 | 1.655 | 71,586 | -0.01(-0.54%) |
Feb 05, 2019 | 1.709 | 1.736 | 1.637 | 1.664 | 140,918 | -0.04(-2.63%) |
Feb 04, 2019 | 1.673 | 1.781 | 1.673 | 1.709 | 181,919 | +0.03(+1.60%) |
Feb 01, 2019 | 1.664 | 1.691 | 1.637 | 1.682 | 126,100 | +0.03(+1.63%) |
Jan 31, 2019 | 1.682 | 1.709 | 1.630 | 1.655 | 196,837 | -0.04(-2.13%) |
Jan 30, 2019 | 1.700 | 1.709 | 1.664 | 1.691 | 129,233 | +0.02(+1.08%) |
Jan 29, 2019 | 1.709 | 1.709 | 1.646 | 1.673 | 61,565 | -0.01(-0.54%) |
Jan 28, 2019 | 1.655 | 1.691 | 1.628 | 1.682 | 86,163 | +0.01(+0.54%) |
Jan 25, 2019 | 1.655 | 1.709 | 1.628 | 1.673 | 116,092 | +0.03(+1.64%) |
Jan 24, 2019 | 1.691 | 1.736 | 1.610 | 1.646 | 316,769 | -0.04(-2.66%) |
Jan 23, 2019 | 1.799 | 1.835 | 1.664 | 1.691 | 261,178 | -0.11(-6.00%) |
Jan 22, 2019 | 1.745 | 1.799 | 1.682 | 1.799 | 373,474 | +0.05(+3.09%) |
Jan 18, 2019 | 1.709 | 1.754 | 1.695 | 1.745 | 532,647 | +0.07(+4.30%) |
Jan 17, 2019 | 1.655 | 1.709 | 1.646 | 1.673 | 249,015 | +0.01(+0.54%) |
Jan 16, 2019 | 1.700 | 1.727 | 1.646 | 1.664 | 158,177 | +0.00(+0.00%) |
Jan 15, 2019 | 1.610 | 1.664 | 1.608 | 1.664 | 188,343 | +0.06(+3.93%) |
Jan 14, 2019 | 1.574 | 1.673 | 1.574 | 1.601 | 149,415 | -0.01(-0.56%) |
Jan 11, 2019 | 1.637 | 1.691 | 1.574 | 1.610 | 357,729 | -0.04(-2.19%) |
Jan 10, 2019 | 1.610 | 1.673 | 1.556 | 1.646 | 175,945 | +0.01(+0.55%) |
Jan 09, 2019 | 1.655 | 1.691 | 1.601 | 1.637 | 268,496 | +0.02(+1.11%) |
Jan 08, 2019 | 1.574 | 1.700 | 1.574 | 1.619 | 576,235 | +0.11(+7.14%) |
Jan 07, 2019 | 1.565 | 1.610 | 1.502 | 1.511 | 572,836 | -0.03(-1.75%) |
Jan 04, 2019 | 1.448 | 1.547 | 1.448 | 1.538 | 271,994 | +0.12(+8.23%) |
Jan 03, 2019 | 1.448 | 1.475 | 1.354 | 1.421 | 212,128 | -0.01(-0.63%) |