Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 1.970 | 1.980 | 1.900 | 1.940 | 290,773 | -0.05(-2.51%) |
Feb 27, 2019 | 1.980 | 2.050 | 1.960 | 1.990 | 307,840 | -0.01(-0.50%) |
Feb 26, 2019 | 1.940 | 2.015 | 1.910 | 2.000 | 564,114 | +0.06(+3.09%) |
Feb 25, 2019 | 1.890 | 1.990 | 1.890 | 1.940 | 377,030 | +0.06(+3.19%) |
Feb 22, 2019 | 1.890 | 1.945 | 1.870 | 1.880 | 303,300 | -0.01(-0.53%) |
Feb 21, 2019 | 1.870 | 1.940 | 1.850 | 1.890 | 315,093 | +0.01(+0.53%) |
Feb 20, 2019 | 1.890 | 1.960 | 1.850 | 1.880 | 352,983 | -0.01(-0.53%) |
Feb 19, 2019 | 2.050 | 2.070 | 1.860 | 1.890 | 950,989 | -0.15(-7.35%) |
Feb 15, 2019 | 2.050 | 2.070 | 2.000 | 2.040 | 513,600 | +0.01(+0.49%) |
Feb 14, 2019 | 2.060 | 2.180 | 2.010 | 2.030 | 562,436 | -0.03(-1.46%) |
Feb 13, 2019 | 2.060 | 2.100 | 2.000 | 2.060 | 506,799 | -0.01(-0.48%) |
Feb 12, 2019 | 2.140 | 2.160 | 1.960 | 2.070 | 323,011 | +0.08(+4.02%) |
Feb 11, 2019 | 1.980 | 2.020 | 1.970 | 1.990 | 306,329 | +0.02(+1.02%) |
Feb 08, 2019 | 1.980 | 2.050 | 1.950 | 1.970 | 254,800 | -0.03(-1.50%) |
Feb 07, 2019 | 2.060 | 2.130 | 1.940 | 2.000 | 607,815 | -0.06(-2.91%) |
Feb 06, 2019 | 2.270 | 2.270 | 2.060 | 2.060 | 450,012 | -0.18(-8.04%) |
Feb 05, 2019 | 2.240 | 2.370 | 2.170 | 2.240 | 596,280 | +0.04(+1.82%) |
Feb 04, 2019 | 2.230 | 2.330 | 2.180 | 2.200 | 468,005 | -0.04(-1.79%) |
Feb 01, 2019 | 2.350 | 2.400 | 2.210 | 2.240 | 504,200 | -0.09(-3.86%) |
Jan 31, 2019 | 2.340 | 2.450 | 2.160 | 2.330 | 646,197 | +0.03(+1.30%) |
Jan 30, 2019 | 2.200 | 2.340 | 2.010 | 2.300 | 1,384,947 | +0.15(+6.98%) |
Jan 29, 2019 | 1.770 | 2.560 | 1.730 | 2.150 | 3,219,566 | +0.40(+22.86%) |
Jan 28, 2019 | 1.810 | 1.880 | 1.720 | 1.750 | 483,994 | -0.03(-1.69%) |
Jan 25, 2019 | 1.770 | 1.820 | 1.690 | 1.780 | 326,600 | -0.01(-0.56%) |
Jan 24, 2019 | 1.730 | 1.830 | 1.720 | 1.790 | 157,875 | +0.07(+4.07%) |
Jan 23, 2019 | 1.870 | 1.870 | 1.710 | 1.720 | 232,320 | -0.13(-7.03%) |
Jan 22, 2019 | 1.860 | 1.870 | 1.810 | 1.850 | 275,215 | +0.00(+0.00%) |
Jan 18, 2019 | 1.910 | 1.910 | 1.820 | 1.850 | 231,800 | -0.03(-1.60%) |
Jan 17, 2019 | 1.860 | 1.920 | 1.830 | 1.880 | 197,565 | +0.01(+0.53%) |
Jan 16, 2019 | 1.830 | 1.980 | 1.830 | 1.870 | 304,301 | +0.05(+2.75%) |
Jan 15, 2019 | 1.880 | 1.891 | 1.620 | 1.820 | 413,227 | -0.03(-1.62%) |
Jan 14, 2019 | 1.990 | 2.070 | 1.810 | 1.850 | 613,969 | -0.17(-8.42%) |
Jan 11, 2019 | 1.990 | 2.040 | 1.930 | 2.020 | 262,400 | +0.05(+2.54%) |
Jan 10, 2019 | 2.050 | 2.120 | 1.900 | 1.970 | 476,878 | -0.10(-4.83%) |
Jan 09, 2019 | 2.170 | 2.240 | 2.050 | 2.070 | 405,012 | -0.08(-3.72%) |
Jan 08, 2019 | 2.240 | 2.240 | 1.980 | 2.150 | 784,530 | -0.05(-2.27%) |
Jan 07, 2019 | 1.940 | 2.200 | 1.940 | 2.200 | 943,320 | +0.29(+15.18%) |
Jan 04, 2019 | 1.770 | 1.980 | 1.770 | 1.910 | 740,800 | +0.16(+9.14%) |
Jan 03, 2019 | 1.780 | 1.840 | 1.750 | 1.750 | 268,805 | -0.06(-3.31%) |
Jan 02, 2019 | 1.650 | 1.860 | 1.520 | 1.810 | 785,701 | +0.08(+4.62%) |
Dec 31, 2018 | 1.380 | 1.800 | 1.380 | 1.730 | 1,979,800 | +0.40(+30.08%) |
Dec 28, 2018 | 1.300 | 1.400 | 1.300 | 1.330 | 633,200 | +0.04(+3.10%) |
Dec 27, 2018 | 1.340 | 1.450 | 1.220 | 1.290 | 697,681 | -0.08(-5.84%) |
Dec 26, 2018 | 1.170 | 1.430 | 1.170 | 1.370 | 632,420 | +0.20(+17.09%) |
Dec 24, 2018 | 1.230 | 1.240 | 1.150 | 1.170 | 430,700 | -0.06(-4.88%) |
Dec 21, 2018 | 1.290 | 1.290 | 1.180 | 1.230 | 819,000 | -0.03(-2.38%) |
Dec 20, 2018 | 1.230 | 1.280 | 1.170 | 1.260 | 1,054,559 | +0.03(+2.44%) |
Dec 19, 2018 | 1.230 | 1.310 | 1.200 | 1.230 | 594,731 | +0.01(+0.82%) |
Dec 18, 2018 | 1.400 | 1.430 | 1.220 | 1.220 | 1,407,172 | -0.17(-12.23%) |
Dec 17, 2018 | 1.500 | 1.590 | 1.360 | 1.390 | 973,122 | -0.13(-8.55%) |
Dec 14, 2018 | 1.520 | 1.590 | 1.500 | 1.520 | 878,100 | +0.00(+0.00%) |
Dec 13, 2018 | 1.650 | 1.650 | 1.490 | 1.520 | 771,529 | -0.09(-5.59%) |
Dec 12, 2018 | 1.640 | 1.680 | 1.555 | 1.610 | 915,614 | -0.01(-0.62%) |
Dec 11, 2018 | 1.550 | 1.750 | 1.530 | 1.620 | 1,728,065 | +0.12(+8.00%) |
Dec 10, 2018 | 1.720 | 1.720 | 1.490 | 1.500 | 1,923,322 | -0.21(-12.28%) |
Dec 07, 2018 | 1.920 | 1.930 | 1.520 | 1.710 | 2,603,400 | -0.23(-11.86%) |
Dec 06, 2018 | 2.150 | 2.610 | 1.800 | 1.940 | 8,816,281 | -2.56(-56.89%) |
Dec 04, 2018 | 4.750 | 4.930 | 4.490 | 4.500 | 594,900 | -0.15(-3.23%) |