Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 2.003 | 2.020 | 1.967 | 1.994 | 359,635 | +0.04(+1.82%) |
Mar 28, 2019 | 1.967 | 2.012 | 1.851 | 1.958 | 497,727 | -0.03(-1.35%) |
Mar 27, 2019 | 2.012 | 2.038 | 1.958 | 1.985 | 262,967 | -0.03(-1.33%) |
Mar 26, 2019 | 2.092 | 2.092 | 1.967 | 2.012 | 262,505 | -0.06(-3.00%) |
Mar 25, 2019 | 2.038 | 2.101 | 1.958 | 2.074 | 238,879 | +0.00(+0.00%) |
Mar 22, 2019 | 2.154 | 2.154 | 2.003 | 2.074 | 400,755 | -0.11(-4.90%) |
Mar 21, 2019 | 2.163 | 2.198 | 2.145 | 2.181 | 188,132 | +0.02(+0.82%) |
Mar 20, 2019 | 2.190 | 2.198 | 2.100 | 2.163 | 302,518 | -0.04(-1.62%) |
Mar 19, 2019 | 2.181 | 2.261 | 2.172 | 2.198 | 437,396 | +0.03(+1.23%) |
Mar 18, 2019 | 2.118 | 2.207 | 2.066 | 2.172 | 489,867 | +0.07(+3.39%) |
Mar 15, 2019 | 2.012 | 2.101 | 2.003 | 2.101 | 302,111 | +0.09(+4.42%) |
Mar 14, 2019 | 1.958 | 2.074 | 1.914 | 2.012 | 362,152 | +0.05(+2.73%) |
Mar 13, 2019 | 1.967 | 2.003 | 1.914 | 1.958 | 206,857 | +0.00(+0.00%) |
Mar 12, 2019 | 1.976 | 2.003 | 1.949 | 1.958 | 190,541 | -0.03(-1.35%) |
Mar 11, 2019 | 2.012 | 2.020 | 1.940 | 1.985 | 197,853 | -0.01(-0.45%) |
Mar 08, 2019 | 2.003 | 2.012 | 1.940 | 1.994 | 250,542 | -0.05(-2.61%) |
Mar 07, 2019 | 2.181 | 2.207 | 2.020 | 2.047 | 541,301 | -0.03(-1.29%) |
Mar 06, 2019 | 2.074 | 2.101 | 2.012 | 2.074 | 335,286 | +0.00(+0.00%) |
Mar 05, 2019 | 2.047 | 2.101 | 2.047 | 2.074 | 291,261 | +0.04(+2.19%) |
Mar 04, 2019 | 1.967 | 2.092 | 1.967 | 2.029 | 327,947 | +0.01(+0.44%) |
Mar 01, 2019 | 2.083 | 2.118 | 1.985 | 2.020 | 552,541 | -0.05(-2.57%) |
Feb 28, 2019 | 2.163 | 2.172 | 1.909 | 2.074 | 643,716 | -0.10(-4.51%) |
Feb 27, 2019 | 2.154 | 2.181 | 2.118 | 2.172 | 216,765 | +0.04(+1.67%) |
Feb 26, 2019 | 2.163 | 2.207 | 2.118 | 2.136 | 217,349 | -0.03(-1.23%) |
Feb 25, 2019 | 2.216 | 2.225 | 2.118 | 2.163 | 340,439 | -0.05(-2.41%) |
Feb 22, 2019 | 2.190 | 2.261 | 2.163 | 2.216 | 436,595 | +0.03(+1.22%) |
Feb 21, 2019 | 2.198 | 2.216 | 2.136 | 2.190 | 215,778 | -0.01(-0.40%) |
Feb 20, 2019 | 2.207 | 2.225 | 2.163 | 2.198 | 266,782 | +0.00(+0.00%) |
Feb 19, 2019 | 2.136 | 2.216 | 2.136 | 2.198 | 332,727 | +0.06(+2.92%) |
Feb 15, 2019 | 2.243 | 2.323 | 2.012 | 2.136 | 936,556 | -0.08(-3.61%) |
Feb 14, 2019 | 2.012 | 2.243 | 2.012 | 2.216 | 1,225,551 | +0.21(+10.67%) |
Feb 13, 2019 | 1.869 | 2.020 | 1.869 | 2.003 | 462,691 | +0.14(+7.66%) |
Feb 12, 2019 | 1.753 | 1.869 | 1.753 | 1.860 | 610,092 | +0.12(+6.63%) |
Feb 11, 2019 | 1.602 | 1.762 | 1.522 | 1.745 | 477,388 | +0.20(+12.64%) |
Feb 08, 2019 | 1.531 | 1.575 | 1.478 | 1.549 | 105,272 | +0.03(+1.75%) |
Feb 07, 2019 | 1.611 | 1.620 | 1.495 | 1.522 | 298,899 | -0.12(-7.07%) |
Feb 06, 2019 | 1.638 | 1.664 | 1.629 | 1.638 | 72,326 | -0.01(-0.54%) |
Feb 05, 2019 | 1.691 | 1.718 | 1.620 | 1.647 | 142,376 | -0.04(-2.63%) |
Feb 04, 2019 | 1.656 | 1.762 | 1.656 | 1.691 | 183,802 | +0.03(+1.60%) |
Feb 01, 2019 | 1.647 | 1.673 | 1.620 | 1.664 | 127,405 | +0.03(+1.63%) |
Jan 31, 2019 | 1.664 | 1.691 | 1.614 | 1.638 | 198,874 | -0.04(-2.13%) |
Jan 30, 2019 | 1.682 | 1.691 | 1.647 | 1.673 | 130,570 | +0.02(+1.08%) |
Jan 29, 2019 | 1.691 | 1.691 | 1.629 | 1.656 | 62,203 | -0.01(-0.53%) |
Jan 28, 2019 | 1.638 | 1.673 | 1.611 | 1.664 | 87,055 | +0.01(+0.54%) |
Jan 25, 2019 | 1.638 | 1.691 | 1.611 | 1.656 | 117,294 | +0.03(+1.64%) |
Jan 24, 2019 | 1.673 | 1.718 | 1.593 | 1.629 | 320,048 | -0.04(-2.66%) |
Jan 23, 2019 | 1.780 | 1.816 | 1.647 | 1.673 | 263,881 | -0.11(-6.00%) |
Jan 22, 2019 | 1.727 | 1.780 | 1.664 | 1.780 | 377,340 | +0.05(+3.09%) |
Jan 18, 2019 | 1.691 | 1.736 | 1.678 | 1.727 | 538,160 | +0.07(+4.30%) |
Jan 17, 2019 | 1.638 | 1.691 | 1.629 | 1.656 | 251,592 | +0.01(+0.54%) |
Jan 16, 2019 | 1.682 | 1.709 | 1.629 | 1.647 | 159,814 | +0.00(+0.00%) |
Jan 15, 2019 | 1.593 | 1.647 | 1.591 | 1.647 | 190,293 | +0.06(+3.93%) |
Jan 14, 2019 | 1.558 | 1.656 | 1.558 | 1.584 | 150,962 | -0.01(-0.56%) |
Jan 11, 2019 | 1.620 | 1.673 | 1.558 | 1.593 | 361,432 | -0.04(-2.19%) |
Jan 10, 2019 | 1.593 | 1.656 | 1.540 | 1.629 | 177,767 | +0.01(+0.55%) |
Jan 09, 2019 | 1.638 | 1.673 | 1.584 | 1.620 | 271,275 | +0.02(+1.11%) |
Jan 08, 2019 | 1.558 | 1.682 | 1.558 | 1.602 | 582,199 | +0.11(+7.14%) |
Jan 07, 2019 | 1.549 | 1.593 | 1.486 | 1.495 | 578,765 | -0.03(-1.75%) |
Jan 04, 2019 | 1.433 | 1.531 | 1.433 | 1.522 | 274,810 | +0.12(+8.23%) |
Jan 03, 2019 | 1.433 | 1.460 | 1.340 | 1.406 | 214,323 | -0.01(-0.63%) |