Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.500 | 2.500 | 2.430 | 2.430 | 318,797 | -0.07(-2.80%) |
Apr 29, 2019 | 2.460 | 2.530 | 2.400 | 2.500 | 497,411 | +0.03(+1.21%) |
Apr 26, 2019 | 2.540 | 2.570 | 2.450 | 2.470 | 391,300 | -0.07(-2.76%) |
Apr 25, 2019 | 2.650 | 2.650 | 2.520 | 2.540 | 645,657 | -0.11(-4.15%) |
Apr 24, 2019 | 2.700 | 2.710 | 2.545 | 2.650 | 779,079 | -0.04(-1.49%) |
Apr 23, 2019 | 2.710 | 2.770 | 2.687 | 2.690 | 559,559 | -0.04(-1.47%) |
Apr 22, 2019 | 2.680 | 2.750 | 2.610 | 2.730 | 562,730 | +0.05(+1.87%) |
Apr 18, 2019 | 2.600 | 2.680 | 2.580 | 2.680 | 620,900 | +0.09(+3.47%) |
Apr 17, 2019 | 2.570 | 2.600 | 2.530 | 2.590 | 319,422 | +0.02(+0.78%) |
Apr 16, 2019 | 2.500 | 2.615 | 2.490 | 2.570 | 569,293 | +0.07(+2.80%) |
Apr 15, 2019 | 2.440 | 2.500 | 2.410 | 2.500 | 1,424,358 | +0.05(+2.04%) |
Apr 12, 2019 | 2.400 | 2.500 | 2.400 | 2.450 | 305,700 | +0.06(+2.51%) |
Apr 11, 2019 | 2.360 | 2.400 | 2.340 | 2.390 | 90,918 | +0.00(+0.00%) |
Apr 10, 2019 | 2.400 | 2.460 | 2.365 | 2.390 | 425,816 | -0.01(-0.42%) |
Apr 09, 2019 | 2.330 | 2.400 | 2.320 | 2.400 | 272,448 | +0.05(+2.13%) |
Apr 08, 2019 | 2.290 | 2.370 | 2.280 | 2.350 | 362,396 | +0.04(+1.73%) |
Apr 05, 2019 | 2.190 | 2.330 | 2.190 | 2.310 | 616,700 | +0.14(+6.45%) |
Apr 04, 2019 | 2.130 | 2.190 | 2.100 | 2.170 | 1,246,689 | +0.05(+2.36%) |
Apr 03, 2019 | 2.290 | 2.310 | 2.110 | 2.120 | 951,629 | -0.16(-7.02%) |
Apr 02, 2019 | 2.350 | 2.370 | 2.280 | 2.280 | 872,785 | -0.09(-3.80%) |
Apr 01, 2019 | 2.360 | 2.380 | 2.329 | 2.370 | 279,989 | +0.01(+0.42%) |
Mar 29, 2019 | 2.380 | 2.380 | 2.340 | 2.360 | 153,900 | +0.01(+0.43%) |
Mar 28, 2019 | 2.350 | 2.395 | 2.335 | 2.350 | 220,054 | +0.01(+0.43%) |
Mar 27, 2019 | 2.380 | 2.400 | 2.320 | 2.340 | 228,481 | -0.03(-1.27%) |
Mar 26, 2019 | 2.360 | 2.390 | 2.350 | 2.370 | 147,020 | +0.01(+0.42%) |
Mar 25, 2019 | 2.320 | 2.370 | 2.320 | 2.360 | 363,696 | +0.02(+0.85%) |
Mar 22, 2019 | 2.300 | 2.360 | 2.274 | 2.340 | 428,700 | -0.01(-0.43%) |
Mar 21, 2019 | 2.340 | 2.380 | 2.340 | 2.350 | 157,157 | +0.00(+0.00%) |
Mar 20, 2019 | 2.340 | 2.370 | 2.330 | 2.350 | 254,568 | -0.01(-0.42%) |
Mar 19, 2019 | 2.330 | 2.400 | 2.315 | 2.360 | 316,177 | +0.03(+1.29%) |
Mar 18, 2019 | 2.330 | 2.380 | 2.255 | 2.330 | 609,779 | -0.01(-0.43%) |
Mar 15, 2019 | 2.370 | 2.400 | 2.330 | 2.340 | 262,700 | -0.03(-1.27%) |
Mar 14, 2019 | 2.340 | 2.390 | 2.310 | 2.370 | 354,886 | +0.03(+1.28%) |
Mar 13, 2019 | 2.330 | 2.370 | 2.305 | 2.340 | 488,998 | -0.01(-0.43%) |
Mar 12, 2019 | 2.390 | 2.430 | 2.320 | 2.350 | 171,178 | -0.03(-1.26%) |
Mar 11, 2019 | 2.360 | 2.400 | 2.330 | 2.380 | 272,717 | +0.03(+1.28%) |
Mar 08, 2019 | 2.290 | 2.390 | 2.280 | 2.350 | 447,500 | -0.03(-1.26%) |
Mar 07, 2019 | 2.320 | 2.420 | 2.260 | 2.380 | 738,244 | +0.04(+1.71%) |
Mar 06, 2019 | 2.460 | 2.500 | 2.310 | 2.340 | 1,048,446 | -0.13(-5.26%) |
Mar 05, 2019 | 2.490 | 2.500 | 2.450 | 2.470 | 459,226 | -0.02(-0.80%) |
Mar 04, 2019 | 2.600 | 2.650 | 2.460 | 2.490 | 916,188 | -0.14(-5.32%) |
Mar 01, 2019 | 2.670 | 2.720 | 2.600 | 2.630 | 383,200 | -0.02(-0.75%) |
Feb 28, 2019 | 2.780 | 2.790 | 2.630 | 2.650 | 761,261 | -0.13(-4.68%) |
Feb 27, 2019 | 2.740 | 2.780 | 2.700 | 2.780 | 529,065 | +0.03(+1.09%) |
Feb 26, 2019 | 2.750 | 2.780 | 2.720 | 2.750 | 795,380 | -0.01(-0.36%) |
Feb 25, 2019 | 2.770 | 2.800 | 2.710 | 2.760 | 1,134,597 | +0.11(+4.15%) |
Feb 22, 2019 | 2.500 | 2.740 | 2.500 | 2.650 | 4,385,700 | +0.15(+6.00%) |
Feb 21, 2019 | 2.490 | 2.500 | 2.473 | 2.500 | 338,600 | +0.00(+0.00%) |
Feb 20, 2019 | 2.500 | 2.510 | 2.475 | 2.500 | 502,192 | +0.00(+0.00%) |
Feb 19, 2019 | 2.460 | 2.500 | 2.450 | 2.500 | 1,052,448 | +0.03(+1.21%) |
Feb 15, 2019 | 2.550 | 2.550 | 2.465 | 2.470 | 573,400 | -0.08(-3.14%) |
Feb 14, 2019 | 2.540 | 2.550 | 2.480 | 2.550 | 526,996 | +0.00(+0.00%) |
Feb 13, 2019 | 2.540 | 2.550 | 2.490 | 2.550 | 479,105 | +0.01(+0.39%) |
Feb 12, 2019 | 2.490 | 2.555 | 2.490 | 2.540 | 340,351 | +0.00(+0.00%) |
Feb 11, 2019 | 2.570 | 2.570 | 2.520 | 2.540 | 353,536 | -0.01(-0.39%) |
Feb 08, 2019 | 2.460 | 2.555 | 2.460 | 2.550 | 333,700 | +0.07(+2.82%) |
Feb 07, 2019 | 2.520 | 2.550 | 2.400 | 2.480 | 429,356 | -0.07(-2.75%) |
Feb 06, 2019 | 2.570 | 2.586 | 2.520 | 2.550 | 234,562 | -0.04(-1.54%) |
Feb 05, 2019 | 2.450 | 2.600 | 2.420 | 2.590 | 354,698 | +0.14(+5.71%) |
Feb 04, 2019 | 2.450 | 2.470 | 2.400 | 2.450 | 200,348 | -0.03(-1.21%) |