Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.001 | 2.019 | 1.965 | 1.992 | 359,944 | +0.04(+1.82%) |
Mar 28, 2019 | 1.965 | 2.010 | 1.850 | 1.956 | 498,156 | -0.03(-1.34%) |
Mar 27, 2019 | 2.010 | 2.037 | 1.956 | 1.983 | 263,193 | -0.03(-1.33%) |
Mar 26, 2019 | 2.090 | 2.090 | 1.965 | 2.010 | 262,731 | -0.06(-3.00%) |
Mar 25, 2019 | 2.037 | 2.099 | 1.956 | 2.072 | 239,085 | +0.00(+0.00%) |
Mar 22, 2019 | 2.152 | 2.152 | 2.001 | 2.072 | 401,100 | -0.11(-4.90%) |
Mar 21, 2019 | 2.161 | 2.197 | 2.143 | 2.179 | 188,294 | +0.02(+0.82%) |
Mar 20, 2019 | 2.188 | 2.196 | 2.098 | 2.161 | 302,778 | -0.04(-1.62%) |
Mar 19, 2019 | 2.179 | 2.259 | 2.170 | 2.197 | 437,773 | +0.03(+1.23%) |
Mar 18, 2019 | 2.117 | 2.205 | 2.064 | 2.170 | 490,289 | +0.07(+3.39%) |
Mar 15, 2019 | 2.010 | 2.099 | 2.001 | 2.099 | 302,371 | +0.09(+4.42%) |
Mar 14, 2019 | 1.956 | 2.072 | 1.912 | 2.010 | 362,464 | +0.05(+2.73%) |
Mar 13, 2019 | 1.965 | 2.001 | 1.912 | 1.956 | 207,035 | +0.00(+0.00%) |
Mar 12, 2019 | 1.974 | 2.001 | 1.948 | 1.956 | 190,705 | -0.03(-1.34%) |
Mar 11, 2019 | 2.010 | 2.019 | 1.939 | 1.983 | 198,023 | -0.01(-0.45%) |
Mar 08, 2019 | 2.001 | 2.010 | 1.939 | 1.992 | 250,758 | -0.05(-2.61%) |
Mar 07, 2019 | 2.179 | 2.205 | 2.019 | 2.045 | 541,768 | -0.03(-1.29%) |
Mar 06, 2019 | 2.072 | 2.099 | 2.010 | 2.072 | 335,575 | +0.00(+0.00%) |
Mar 05, 2019 | 2.045 | 2.099 | 2.045 | 2.072 | 291,512 | +0.04(+2.19%) |
Mar 04, 2019 | 1.965 | 2.090 | 1.965 | 2.028 | 328,230 | +0.01(+0.44%) |
Mar 01, 2019 | 2.081 | 2.117 | 1.983 | 2.019 | 553,017 | -0.05(-2.58%) |
Feb 28, 2019 | 2.161 | 2.170 | 1.908 | 2.072 | 644,271 | -0.10(-4.51%) |
Feb 27, 2019 | 2.152 | 2.179 | 2.117 | 2.170 | 216,952 | +0.04(+1.67%) |
Feb 26, 2019 | 2.161 | 2.205 | 2.117 | 2.134 | 217,536 | -0.03(-1.23%) |
Feb 25, 2019 | 2.214 | 2.223 | 2.117 | 2.161 | 340,733 | -0.05(-2.41%) |
Feb 22, 2019 | 2.188 | 2.259 | 2.161 | 2.214 | 436,971 | +0.03(+1.22%) |
Feb 21, 2019 | 2.197 | 2.214 | 2.134 | 2.188 | 215,964 | -0.01(-0.41%) |
Feb 20, 2019 | 2.205 | 2.223 | 2.161 | 2.197 | 267,012 | +0.00(+0.00%) |
Feb 19, 2019 | 2.134 | 2.214 | 2.134 | 2.197 | 333,013 | +0.06(+2.92%) |
Feb 15, 2019 | 2.241 | 2.321 | 2.010 | 2.134 | 937,363 | -0.08(-3.61%) |
Feb 14, 2019 | 2.010 | 2.241 | 2.010 | 2.214 | 1,226,607 | +0.21(+10.67%) |
Feb 13, 2019 | 1.868 | 2.019 | 1.868 | 2.001 | 463,089 | +0.14(+7.66%) |
Feb 12, 2019 | 1.752 | 1.868 | 1.752 | 1.859 | 610,617 | +0.12(+6.63%) |
Feb 11, 2019 | 1.601 | 1.761 | 1.521 | 1.743 | 477,800 | +0.20(+12.64%) |
Feb 08, 2019 | 1.530 | 1.574 | 1.476 | 1.547 | 105,363 | +0.03(+1.75%) |
Feb 07, 2019 | 1.610 | 1.619 | 1.494 | 1.521 | 299,156 | -0.12(-7.07%) |
Feb 06, 2019 | 1.636 | 1.663 | 1.627 | 1.636 | 72,389 | -0.01(-0.54%) |
Feb 05, 2019 | 1.690 | 1.716 | 1.619 | 1.645 | 142,499 | -0.04(-2.63%) |
Feb 04, 2019 | 1.654 | 1.761 | 1.654 | 1.690 | 183,960 | +0.03(+1.60%) |
Feb 01, 2019 | 1.645 | 1.672 | 1.619 | 1.663 | 127,515 | +0.03(+1.63%) |
Jan 31, 2019 | 1.663 | 1.690 | 1.612 | 1.636 | 199,045 | -0.04(-2.13%) |
Jan 30, 2019 | 1.681 | 1.690 | 1.645 | 1.672 | 130,683 | +0.02(+1.08%) |
Jan 29, 2019 | 1.690 | 1.690 | 1.627 | 1.654 | 62,256 | -0.01(-0.54%) |
Jan 28, 2019 | 1.636 | 1.672 | 1.610 | 1.663 | 87,130 | +0.01(+0.54%) |
Jan 25, 2019 | 1.636 | 1.690 | 1.610 | 1.654 | 117,395 | +0.03(+1.64%) |
Jan 24, 2019 | 1.672 | 1.716 | 1.592 | 1.627 | 320,324 | -0.04(-2.66%) |
Jan 23, 2019 | 1.779 | 1.814 | 1.645 | 1.672 | 264,109 | -0.11(-6.00%) |
Jan 22, 2019 | 1.725 | 1.779 | 1.663 | 1.779 | 377,665 | +0.05(+3.09%) |
Jan 18, 2019 | 1.690 | 1.734 | 1.676 | 1.725 | 538,624 | +0.07(+4.30%) |
Jan 17, 2019 | 1.636 | 1.690 | 1.628 | 1.654 | 251,809 | +0.01(+0.54%) |
Jan 16, 2019 | 1.681 | 1.707 | 1.627 | 1.645 | 159,952 | +0.00(+0.00%) |
Jan 15, 2019 | 1.592 | 1.645 | 1.590 | 1.645 | 190,457 | +0.06(+3.93%) |
Jan 14, 2019 | 1.556 | 1.654 | 1.556 | 1.583 | 151,092 | -0.01(-0.56%) |
Jan 11, 2019 | 1.619 | 1.672 | 1.556 | 1.592 | 361,744 | -0.04(-2.19%) |
Jan 10, 2019 | 1.592 | 1.654 | 1.538 | 1.627 | 177,920 | +0.01(+0.55%) |
Jan 09, 2019 | 1.636 | 1.672 | 1.583 | 1.619 | 271,509 | +0.02(+1.11%) |
Jan 08, 2019 | 1.556 | 1.681 | 1.556 | 1.601 | 582,701 | +0.11(+7.14%) |
Jan 07, 2019 | 1.547 | 1.592 | 1.485 | 1.494 | 579,264 | -0.03(-1.75%) |
Jan 04, 2019 | 1.432 | 1.530 | 1.432 | 1.521 | 275,046 | +0.12(+8.23%) |
Jan 03, 2019 | 1.432 | 1.458 | 1.338 | 1.405 | 214,508 | -0.01(-0.63%) |