Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.050 | 2.080 | 1.980 | 2.000 | 1,137,776 | -0.05(-2.44%) |
Apr 29, 2019 | 2.050 | 2.120 | 2.020 | 2.050 | 1,438,257 | +0.00(+0.00%) |
Apr 26, 2019 | 1.930 | 2.100 | 1.900 | 2.050 | 1,998,400 | +0.09(+4.59%) |
Apr 25, 2019 | 2.000 | 2.030 | 1.830 | 1.960 | 4,619,469 | -0.05(-2.49%) |
Apr 24, 2019 | 2.090 | 2.090 | 2.010 | 2.010 | 1,793,980 | -0.05(-2.43%) |
Apr 23, 2019 | 2.060 | 2.120 | 2.030 | 2.060 | 1,507,949 | +0.00(+0.00%) |
Apr 22, 2019 | 2.060 | 2.090 | 2.010 | 2.060 | 1,069,884 | -0.01(-0.48%) |
Apr 18, 2019 | 2.050 | 2.080 | 2.020 | 2.070 | 1,543,000 | +0.03(+1.47%) |
Apr 17, 2019 | 2.250 | 2.260 | 2.030 | 2.040 | 3,397,782 | -0.17(-7.69%) |
Apr 16, 2019 | 2.230 | 2.310 | 2.200 | 2.210 | 1,309,686 | -0.02(-0.90%) |
Apr 15, 2019 | 2.220 | 2.280 | 2.180 | 2.230 | 1,527,610 | +0.00(+0.00%) |
Apr 12, 2019 | 2.370 | 2.410 | 2.230 | 2.230 | 2,207,900 | -0.14(-5.91%) |
Apr 11, 2019 | 2.500 | 2.500 | 2.370 | 2.370 | 1,620,592 | -0.13(-5.20%) |
Apr 10, 2019 | 2.340 | 2.555 | 2.330 | 2.500 | 6,754,300 | +0.16(+6.84%) |
Apr 09, 2019 | 2.280 | 2.370 | 2.280 | 2.340 | 1,886,748 | +0.06(+2.63%) |
Apr 08, 2019 | 2.290 | 2.350 | 2.260 | 2.280 | 1,463,845 | +0.02(+0.88%) |
Apr 05, 2019 | 2.230 | 2.300 | 2.210 | 2.260 | 1,649,700 | +0.02(+0.89%) |
Apr 04, 2019 | 2.230 | 2.250 | 2.180 | 2.240 | 1,697,665 | +0.04(+1.82%) |
Apr 03, 2019 | 2.260 | 2.260 | 2.150 | 2.200 | 2,722,421 | -0.01(-0.45%) |
Apr 02, 2019 | 2.230 | 2.280 | 2.160 | 2.210 | 1,930,641 | -0.11(-4.74%) |
Apr 01, 2019 | 2.390 | 2.390 | 2.290 | 2.320 | 2,045,179 | -0.06(-2.52%) |
Mar 29, 2019 | 2.270 | 2.400 | 2.242 | 2.380 | 3,557,800 | +0.14(+6.25%) |
Mar 28, 2019 | 2.120 | 2.280 | 2.107 | 2.240 | 2,082,526 | +0.11(+5.16%) |
Mar 27, 2019 | 2.110 | 2.150 | 2.010 | 2.130 | 2,465,989 | +0.03(+1.43%) |
Mar 26, 2019 | 2.080 | 2.160 | 2.070 | 2.100 | 1,740,599 | +0.00(+0.00%) |
Mar 25, 2019 | 2.200 | 2.239 | 2.080 | 2.100 | 3,000,604 | -0.12(-5.41%) |
Mar 22, 2019 | 2.310 | 2.350 | 2.220 | 2.220 | 2,050,500 | -0.14(-5.93%) |
Mar 21, 2019 | 2.240 | 2.360 | 2.240 | 2.360 | 1,889,491 | +0.10(+4.42%) |
Mar 20, 2019 | 2.230 | 2.310 | 2.200 | 2.260 | 2,032,855 | +0.03(+1.35%) |
Mar 19, 2019 | 2.280 | 2.340 | 2.210 | 2.230 | 2,646,508 | -0.12(-5.11%) |
Mar 18, 2019 | 2.390 | 2.400 | 2.260 | 2.350 | 2,150,388 | -0.04(-1.67%) |
Mar 15, 2019 | 2.320 | 2.390 | 2.310 | 2.390 | 3,206,200 | +0.06(+2.58%) |
Mar 14, 2019 | 2.370 | 2.390 | 2.310 | 2.330 | 996,704 | -0.03(-1.27%) |
Mar 13, 2019 | 2.220 | 2.380 | 2.210 | 2.360 | 3,145,950 | +0.15(+6.79%) |
Mar 12, 2019 | 2.340 | 2.340 | 2.200 | 2.210 | 2,963,619 | -0.12(-5.15%) |
Mar 11, 2019 | 2.440 | 2.440 | 2.270 | 2.330 | 3,329,112 | -0.08(-3.32%) |
Mar 08, 2019 | 2.410 | 2.470 | 2.330 | 2.410 | 2,752,100 | -0.04(-1.63%) |
Mar 07, 2019 | 2.470 | 2.500 | 2.400 | 2.450 | 1,729,351 | -0.03(-1.21%) |
Mar 06, 2019 | 2.480 | 2.580 | 2.430 | 2.480 | 3,250,590 | +0.00(+0.00%) |
Mar 05, 2019 | 2.570 | 2.600 | 2.480 | 2.480 | 2,265,985 | -0.11(-4.25%) |
Mar 04, 2019 | 2.720 | 2.740 | 2.500 | 2.590 | 3,695,813 | -0.12(-4.43%) |
Mar 01, 2019 | 2.590 | 2.730 | 2.500 | 2.710 | 3,532,400 | +0.22(+8.84%) |
Feb 28, 2019 | 2.580 | 2.640 | 2.400 | 2.490 | 4,470,875 | -0.11(-4.23%) |
Feb 27, 2019 | 2.680 | 2.705 | 2.530 | 2.600 | 3,415,134 | -0.12(-4.41%) |
Feb 26, 2019 | 2.660 | 2.980 | 2.500 | 2.720 | 8,890,216 | -0.47(-14.73%) |
Feb 25, 2019 | 3.280 | 3.330 | 3.050 | 3.190 | 5,481,053 | -0.06(-1.85%) |
Feb 22, 2019 | 3.200 | 3.260 | 3.100 | 3.250 | 3,633,400 | +0.12(+3.83%) |
Feb 21, 2019 | 3.080 | 3.250 | 2.910 | 3.130 | 5,735,666 | +0.11(+3.64%) |
Feb 20, 2019 | 2.760 | 3.020 | 2.740 | 3.020 | 4,003,733 | +0.26(+9.42%) |
Feb 19, 2019 | 2.780 | 2.790 | 2.670 | 2.760 | 1,856,175 | +0.00(+0.00%) |
Feb 15, 2019 | 2.760 | 2.770 | 2.710 | 2.760 | 1,534,900 | +0.05(+1.85%) |
Feb 14, 2019 | 2.700 | 2.760 | 2.630 | 2.710 | 1,852,304 | -0.02(-0.73%) |
Feb 13, 2019 | 2.760 | 2.840 | 2.650 | 2.730 | 2,107,569 | +0.01(+0.37%) |
Feb 12, 2019 | 2.640 | 2.720 | 2.590 | 2.720 | 1,730,265 | +0.12(+4.62%) |
Feb 11, 2019 | 2.650 | 2.650 | 2.510 | 2.600 | 1,577,945 | +0.06(+2.36%) |
Feb 08, 2019 | 2.380 | 2.605 | 2.380 | 2.540 | 2,242,700 | +0.14(+5.83%) |
Feb 07, 2019 | 2.470 | 2.470 | 2.320 | 2.400 | 2,071,008 | -0.07(-2.83%) |
Feb 06, 2019 | 2.560 | 2.580 | 2.470 | 2.470 | 2,563,815 | -0.10(-3.89%) |
Feb 05, 2019 | 2.530 | 2.610 | 2.500 | 2.570 | 1,744,585 | +0.00(+0.00%) |
Feb 04, 2019 | 2.670 | 2.700 | 2.560 | 2.570 | 3,013,363 | -0.13(-4.81%) |