Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 2.209 | 2.218 | 1.950 | 2.118 | 630,282 | -0.10(-4.51%) |
Feb 27, 2019 | 2.200 | 2.227 | 2.164 | 2.218 | 212,241 | +0.04(+1.67%) |
Feb 26, 2019 | 2.209 | 2.254 | 2.164 | 2.182 | 212,813 | -0.03(-1.23%) |
Feb 25, 2019 | 2.264 | 2.273 | 2.164 | 2.209 | 333,335 | -0.05(-2.41%) |
Feb 22, 2019 | 2.236 | 2.309 | 2.209 | 2.264 | 427,483 | +0.03(+1.22%) |
Feb 21, 2019 | 2.245 | 2.264 | 2.182 | 2.236 | 211,275 | -0.01(-0.40%) |
Feb 20, 2019 | 2.254 | 2.273 | 2.209 | 2.245 | 261,215 | +0.00(+0.00%) |
Feb 19, 2019 | 2.182 | 2.264 | 2.182 | 2.245 | 325,783 | +0.06(+2.92%) |
Feb 15, 2019 | 2.291 | 2.373 | 2.054 | 2.182 | 917,011 | -0.08(-3.61%) |
Feb 14, 2019 | 2.054 | 2.291 | 2.054 | 2.264 | 1,199,974 | +0.22(+10.67%) |
Feb 13, 2019 | 1.909 | 2.064 | 1.909 | 2.045 | 453,035 | +0.15(+7.66%) |
Feb 12, 2019 | 1.791 | 1.909 | 1.791 | 1.900 | 597,359 | +0.12(+6.63%) |
Feb 11, 2019 | 1.636 | 1.800 | 1.554 | 1.782 | 467,426 | +0.20(+12.64%) |
Feb 08, 2019 | 1.564 | 1.609 | 1.509 | 1.582 | 103,075 | +0.03(+1.75%) |
Feb 07, 2019 | 1.645 | 1.654 | 1.527 | 1.554 | 292,661 | -0.12(-7.06%) |
Feb 06, 2019 | 1.673 | 1.700 | 1.664 | 1.673 | 70,817 | -0.01(-0.54%) |
Feb 05, 2019 | 1.727 | 1.754 | 1.654 | 1.682 | 139,405 | -0.05(-2.63%) |
Feb 04, 2019 | 1.691 | 1.800 | 1.691 | 1.727 | 179,966 | +0.03(+1.60%) |
Feb 01, 2019 | 1.682 | 1.709 | 1.654 | 1.700 | 124,746 | +0.03(+1.63%) |
Jan 31, 2019 | 1.700 | 1.727 | 1.648 | 1.673 | 194,724 | -0.04(-2.13%) |
Jan 30, 2019 | 1.718 | 1.727 | 1.682 | 1.709 | 127,845 | +0.02(+1.08%) |
Jan 29, 2019 | 1.727 | 1.727 | 1.664 | 1.691 | 60,904 | -0.01(-0.54%) |
Jan 28, 2019 | 1.673 | 1.709 | 1.645 | 1.700 | 85,238 | +0.01(+0.54%) |
Jan 25, 2019 | 1.673 | 1.727 | 1.645 | 1.691 | 114,846 | +0.03(+1.64%) |
Jan 24, 2019 | 1.709 | 1.754 | 1.627 | 1.664 | 313,369 | -0.05(-2.66%) |
Jan 23, 2019 | 1.818 | 1.854 | 1.682 | 1.709 | 258,374 | -0.11(-6.00%) |
Jan 22, 2019 | 1.764 | 1.818 | 1.700 | 1.818 | 369,465 | +0.05(+3.09%) |
Jan 18, 2019 | 1.727 | 1.773 | 1.714 | 1.764 | 526,929 | +0.07(+4.30%) |
Jan 17, 2019 | 1.673 | 1.727 | 1.664 | 1.691 | 246,342 | +0.01(+0.54%) |
Jan 16, 2019 | 1.718 | 1.745 | 1.664 | 1.682 | 156,479 | +0.00(+0.00%) |
Jan 15, 2019 | 1.627 | 1.682 | 1.625 | 1.682 | 186,321 | +0.06(+3.93%) |
Jan 14, 2019 | 1.591 | 1.691 | 1.591 | 1.618 | 147,811 | -0.01(-0.56%) |
Jan 11, 2019 | 1.654 | 1.709 | 1.591 | 1.627 | 353,889 | -0.04(-2.19%) |
Jan 10, 2019 | 1.627 | 1.691 | 1.573 | 1.664 | 174,057 | +0.01(+0.55%) |
Jan 09, 2019 | 1.673 | 1.709 | 1.618 | 1.654 | 265,614 | +0.02(+1.11%) |
Jan 08, 2019 | 1.591 | 1.718 | 1.591 | 1.636 | 570,049 | +0.11(+7.14%) |
Jan 07, 2019 | 1.582 | 1.627 | 1.518 | 1.527 | 566,686 | -0.03(-1.75%) |
Jan 04, 2019 | 1.464 | 1.564 | 1.464 | 1.554 | 269,075 | +0.12(+8.23%) |
Jan 03, 2019 | 1.464 | 1.491 | 1.368 | 1.436 | 209,851 | -0.01(-0.63%) |
Jan 02, 2019 | 1.282 | 1.454 | 1.254 | 1.445 | 243,520 | +0.11(+8.16%) |
Dec 31, 2018 | 1.254 | 1.364 | 1.254 | 1.336 | 325,508 | +0.09(+7.30%) |
Dec 28, 2018 | 1.254 | 1.309 | 1.209 | 1.245 | 398,552 | -0.01(-0.72%) |
Dec 27, 2018 | 1.227 | 1.300 | 1.166 | 1.254 | 332,150 | +0.00(+0.00%) |
Dec 26, 2018 | 1.154 | 1.264 | 1.133 | 1.254 | 501,461 | +0.15(+13.12%) |
Dec 24, 2018 | 1.182 | 1.209 | 1.109 | 1.109 | 140,807 | -0.08(-6.87%) |
Dec 21, 2018 | 1.200 | 1.227 | 1.164 | 1.191 | 310,327 | -0.03(-2.24%) |
Dec 20, 2018 | 1.218 | 1.282 | 1.182 | 1.218 | 408,479 | +0.00(+0.00%) |
Dec 19, 2018 | 1.227 | 1.309 | 1.173 | 1.218 | 178,215 | +0.02(+1.52%) |
Dec 18, 2018 | 1.227 | 1.305 | 1.200 | 1.200 | 258,266 | -0.05(-4.35%) |
Dec 17, 2018 | 1.345 | 1.345 | 1.227 | 1.254 | 481,315 | -0.11(-8.00%) |
Dec 14, 2018 | 1.427 | 1.473 | 1.364 | 1.364 | 139,597 | -0.05(-3.85%) |
Dec 13, 2018 | 1.436 | 1.473 | 1.391 | 1.418 | 471,849 | -0.06(-4.29%) |
Dec 12, 2018 | 1.454 | 1.509 | 1.447 | 1.482 | 104,619 | +0.05(+3.82%) |
Dec 11, 2018 | 1.427 | 1.473 | 1.409 | 1.427 | 100,680 | +0.02(+1.29%) |
Dec 10, 2018 | 1.482 | 1.491 | 1.409 | 1.409 | 270,237 | -0.08(-5.49%) |
Dec 07, 2018 | 1.491 | 1.564 | 1.491 | 1.491 | 154,778 | +0.05(+3.15%) |
Dec 06, 2018 | 1.509 | 1.527 | 1.436 | 1.445 | 269,088 | -0.11(-7.02%) |
Dec 04, 2018 | 1.591 | 1.591 | 1.500 | 1.554 | 212,971 | -0.05(-2.84%) |