Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.600 | 3.740 | 3.600 | 3.650 | 14,324 | +0.09(+2.53%) |
Apr 29, 2019 | 3.500 | 3.600 | 3.480 | 3.560 | 119,216 | +0.11(+3.19%) |
Apr 26, 2019 | 3.290 | 3.500 | 3.290 | 3.450 | 355,400 | +0.09(+2.68%) |
Apr 24, 2019 | 3.360 | 3.360 | 3.360 | 0 | -0.12(-3.45%) | |
Apr 23, 2019 | 3.450 | 3.510 | 3.405 | 3.480 | 23,465 | +0.03(+0.87%) |
Apr 22, 2019 | 3.300 | 3.450 | 3.300 | 3.450 | 312,365 | +0.07(+2.07%) |
Apr 18, 2019 | 3.250 | 3.380 | 3.250 | 3.380 | 200 | +0.13(+4.00%) |
Apr 17, 2019 | 3.300 | 3.350 | 3.150 | 3.250 | 934,094 | -0.05(-1.52%) |
Apr 16, 2019 | 3.330 | 3.330 | 3.210 | 3.300 | 21,254 | -0.01(-0.30%) |
Apr 15, 2019 | 3.310 | 3.310 | 3.310 | 3.310 | 200 | +0.00(+0.00%) |
Apr 12, 2019 | 3.320 | 3.440 | 3.120 | 3.310 | 117,900 | -0.04(-1.19%) |
Apr 11, 2019 | 3.400 | 3.450 | 3.290 | 3.350 | 28,700 | +0.06(+1.82%) |
Apr 10, 2019 | 3.250 | 3.290 | 3.200 | 3.290 | 7,000 | +0.00(+0.00%) |
Apr 09, 2019 | 3.330 | 3.330 | 3.216 | 3.290 | 10,685 | +0.04(+1.23%) |
Apr 08, 2019 | 3.330 | 3.350 | 3.230 | 3.250 | 38,450 | -0.07(-2.11%) |
Apr 05, 2019 | 3.310 | 3.325 | 3.310 | 3.320 | 1,400 | +0.00(+0.00%) |
Apr 04, 2019 | 3.380 | 3.400 | 3.320 | 3.320 | 44,400 | -0.01(-0.30%) |
Apr 03, 2019 | 3.390 | 3.390 | 3.240 | 3.330 | 167,100 | -0.02(-0.60%) |
Apr 02, 2019 | 3.350 | 3.350 | 3.350 | 3.350 | 100 | -0.05(-1.47%) |
Apr 01, 2019 | 3.438 | 3.438 | 2.905 | 3.400 | 538,978 | +0.03(+0.89%) |
Mar 29, 2019 | 3.400 | 3.400 | 3.250 | 3.370 | 125,000 | +0.07(+2.12%) |
Mar 28, 2019 | 3.250 | 3.350 | 3.170 | 3.300 | 102,044 | +0.05(+1.54%) |
Mar 27, 2019 | 3.220 | 3.500 | 3.120 | 3.250 | 1,336,201 | +0.24(+7.97%) |
Mar 26, 2019 | 2.990 | 3.150 | 2.850 | 3.010 | 218,912 | +0.06(+2.03%) |
Mar 25, 2019 | 2.810 | 2.960 | 2.740 | 2.950 | 97,874 | +0.10(+3.51%) |
Mar 22, 2019 | 2.750 | 2.900 | 2.700 | 2.850 | 121,000 | +0.10(+3.64%) |
Mar 21, 2019 | 2.750 | 2.790 | 2.700 | 2.750 | 23,452 | -0.02(-0.72%) |
Mar 20, 2019 | 2.770 | 2.770 | 2.700 | 2.770 | 36,756 | +0.03(+1.09%) |
Mar 19, 2019 | 2.850 | 2.900 | 2.740 | 2.740 | 175,019 | -0.06(-2.14%) |
Mar 18, 2019 | 2.800 | 2.850 | 2.714 | 2.800 | 54,399 | +0.07(+2.56%) |
Mar 15, 2019 | 2.800 | 2.850 | 2.730 | 2.730 | 235,800 | -0.02(-0.73%) |
Mar 14, 2019 | 2.850 | 2.850 | 2.590 | 2.750 | 287,932 | +0.03(+1.10%) |
Mar 13, 2019 | 2.350 | 2.750 | 2.350 | 2.720 | 2,126,797 | +0.37(+15.74%) |
Mar 12, 2019 | 2.050 | 2.350 | 2.050 | 2.350 | 2,568,940 | +0.37(+18.69%) |
Mar 11, 2019 | 1.950 | 2.000 | 1.950 | 1.980 | 354,843 | +0.08(+4.21%) |
Mar 08, 2019 | 1.900 | 1.950 | 1.900 | 1.900 | 115,200 | -0.05(-2.56%) |
Mar 07, 2019 | 1.900 | 1.950 | 1.900 | 1.950 | 4,200 | +0.00(+0.00%) |
Mar 06, 2019 | 1.950 | 1.950 | 1.920 | 1.950 | 20,101 | +0.03(+1.56%) |
Mar 05, 2019 | 1.950 | 1.950 | 1.920 | 1.920 | 7,500 | -0.03(-1.54%) |
Mar 04, 2019 | 1.950 | 1.980 | 1.950 | 1.950 | 10,980 | +0.00(+0.00%) |
Mar 01, 2019 | 2.000 | 2.000 | 1.900 | 1.950 | 68,300 | -0.07(-3.35%) |
Feb 28, 2019 | 1.920 | 2.050 | 1.910 | 2.018 | 87,400 | -0.03(-1.59%) |
Feb 27, 2019 | 2.020 | 2.050 | 2.020 | 2.050 | 10,200 | +0.00(+0.00%) |
Feb 26, 2019 | 2.000 | 2.050 | 1.950 | 2.050 | 40,901 | +0.05(+2.50%) |
Feb 25, 2019 | 2.030 | 2.030 | 2.000 | 2.000 | 36,500 | +0.00(+0.00%) |
Feb 22, 2019 | 2.000 | 2.000 | 1.950 | 2.000 | 30,900 | +0.00(+0.00%) |
Feb 21, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 278,800 | -0.03(-1.48%) |
Feb 20, 2019 | 2.050 | 2.050 | 2.000 | 2.030 | 19,400 | -0.06(-2.87%) |
Feb 19, 2019 | 2.080 | 2.100 | 2.080 | 2.090 | 174,400 | +0.01(+0.48%) |
Feb 15, 2019 | 2.100 | 2.150 | 2.050 | 2.080 | 703,200 | +0.03(+1.46%) |
Feb 14, 2019 | 2.080 | 2.100 | 2.050 | 2.050 | 88,300 | +0.00(+0.00%) |
Feb 13, 2019 | 2.000 | 2.070 | 2.000 | 2.050 | 48,391 | -0.03(-1.44%) |
Feb 12, 2019 | 2.020 | 2.100 | 1.990 | 2.080 | 9,130 | +0.14(+7.47%) |
Feb 11, 2019 | 2.000 | 2.000 | 1.900 | 1.935 | 149,551 | -0.05(-2.74%) |
Feb 08, 2019 | 2.030 | 2.030 | 1.950 | 1.990 | 5,000 | -0.04(-1.97%) |
Feb 07, 2019 | 2.050 | 2.050 | 2.000 | 2.030 | 60,650 | -0.04(-1.93%) |
Feb 06, 2019 | 2.050 | 2.150 | 2.040 | 2.070 | 174,814 | +0.02(+0.98%) |
Feb 05, 2019 | 2.050 | 2.050 | 1.990 | 2.050 | 1,166,189 | -0.05(-2.38%) |
Feb 04, 2019 | 2.000 | 2.100 | 1.950 | 2.100 | 431,262 | +0.08(+3.96%) |
Feb 01, 2019 | 2.000 | 2.100 | 1.990 | 2.020 | 257,900 | +0.08(+4.12%) |
Jan 31, 2019 | 2.000 | 2.050 | 1.890 | 1.940 | 554,139 | +0.05(+2.65%) |
Jan 30, 2019 | 1.850 | 1.900 | 1.850 | 1.890 | 79,468 | +0.04(+2.16%) |
Jan 29, 2019 | 1.850 | 1.890 | 1.800 | 1.850 | 122,045 | +0.00(+0.00%) |
Jan 28, 2019 | 1.850 | 1.850 | 1.850 | 1.850 | 6,253 | -0.05(-2.63%) |
Jan 25, 2019 | 1.800 | 1.900 | 1.800 | 1.900 | 40,000 | +0.05(+2.70%) |
Jan 24, 2019 | 1.900 | 1.900 | 1.850 | 1.850 | 573,430 | -0.02(-1.33%) |
Jan 23, 2019 | 1.800 | 1.900 | 1.800 | 1.875 | 1,331,208 | +0.08(+4.75%) |
Jan 22, 2019 | 1.690 | 1.800 | 1.620 | 1.790 | 760,077 | +0.06(+3.47%) |
Jan 18, 2019 | 1.500 | 1.850 | 1.450 | 1.730 | 4,502,800 | +0.24(+16.11%) |
Jan 17, 2019 | 1.200 | 1.500 | 1.200 | 1.490 | 1,069,019 | +0.24(+19.20%) |
Jan 16, 2019 | 1.040 | 1.250 | 1.040 | 1.250 | 1,949,169 | +0.21(+20.19%) |
Jan 15, 2019 | 0.7500 | 1.060 | 0.7500 | 1.040 | 1,506,804 | +0.31(+42.45%) |
Jan 14, 2019 | 0.8500 | 0.9500 | 0.7300 | 0.7301 | 1,759,922 | -0.10(-12.04%) |
Jan 11, 2019 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 200 | -0.01(-1.19%) |
Jan 10, 2019 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 300 | +0.01(+1.20%) |
Jan 09, 2019 | 0.8000 | 0.8300 | 0.7500 | 0.8300 | 1,200 | +0.00(+0.00%) |
Jan 04, 2019 | 0.8300 | 0.8300 | 0.8300 | 0 | +0.00(+0.00%) | |
Jan 03, 2019 | 0.8300 | 0.8600 | 0.8100 | 0.8300 | 103,100 | -0.05(-5.68%) |
Jan 02, 2019 | 0.8500 | 0.8800 | 0.8000 | 0.8800 | 25,194 | +0.01(+1.15%) |
Dec 20, 2018 | 0.8700 | 0.8700 | 0.8700 | 0 | +0.00(+0.00%) | |
Dec 14, 2018 | 0.8700 | 0.8700 | 0.8700 | 0 | -0.03(-3.33%) | |
Dec 10, 2018 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.10(-10.00%) | |
Dec 07, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 77,500 | +0.00(+0.00%) |
Dec 06, 2018 | 0.9500 | 1.050 | 0.9500 | 1.000 | 1,324 | +0.00(+0.00%) |
Dec 04, 2018 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | +0.00(+0.00%) |
Nov 30, 2018 | 1.000 | 1.000 | 1.000 | 0 | -0.05(-4.76%) | |
Nov 29, 2018 | 1.050 | 1.050 | 1.050 | 1.050 | 10,000 | +0.02(+1.94%) |
Nov 28, 2018 | 1.050 | 1.050 | 1.030 | 1.030 | 2,100 | -0.04(-3.74%) |
Nov 23, 2018 | 1.070 | 1.070 | 1.070 | 0 | -0.02(-1.83%) | |
Nov 16, 2018 | 1.090 | 1.090 | 1.090 | 0 | -0.01(-0.91%) | |
Nov 09, 2018 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 1.100 | 1.100 | 1.100 | 1.100 | 1 | +0.00(+0.00%) |
Nov 07, 2018 | 1.110 | 1.120 | 1.100 | 1.100 | 18,500 | -0.10(-8.33%) |
Nov 06, 2018 | 1.170 | 1.200 | 1.170 | 1.200 | 690 | +0.00(+0.00%) |
Nov 02, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
Oct 31, 2018 | 1.200 | 1.200 | 1.200 | 0 | +0.11(+10.09%) | |
Oct 30, 2018 | 1.120 | 1.120 | 1.090 | 1.090 | 10,200 | +0.02(+1.87%) |