Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.450 | 2.450 | 2.420 | 2.420 | 2,720 | +0.06(+2.54%) |
Apr 29, 2019 | 2.510 | 2.540 | 2.312 | 2.360 | 41,400 | -0.19(-7.45%) |
Apr 26, 2019 | 2.570 | 2.570 | 2.474 | 2.550 | 2,300 | -0.01(-0.39%) |
Apr 25, 2019 | 2.690 | 2.690 | 2.510 | 2.560 | 7,722 | -0.09(-3.40%) |
Apr 24, 2019 | 2.600 | 2.650 | 2.585 | 2.650 | 5,200 | +0.06(+2.32%) |
Apr 23, 2019 | 2.470 | 2.590 | 2.470 | 2.590 | 5,278 | +0.04(+1.57%) |
Apr 22, 2019 | 2.600 | 2.600 | 2.410 | 2.550 | 2,441 | +0.00(+0.00%) |
Apr 18, 2019 | 2.540 | 2.600 | 2.400 | 2.550 | 6,600 | -0.02(-0.58%) |
Apr 17, 2019 | 2.440 | 2.610 | 2.440 | 2.565 | 32,487 | +0.12(+5.12%) |
Apr 16, 2019 | 2.400 | 2.460 | 2.370 | 2.440 | 17,223 | +0.09(+3.83%) |
Apr 15, 2019 | 2.320 | 2.400 | 2.300 | 2.350 | 10,394 | +0.06(+2.62%) |
Apr 12, 2019 | 2.200 | 2.300 | 2.200 | 2.290 | 9,900 | +0.02(+0.88%) |
Apr 11, 2019 | 2.240 | 2.299 | 2.230 | 2.270 | 10,212 | +0.04(+1.79%) |
Apr 10, 2019 | 2.240 | 2.340 | 2.230 | 2.230 | 14,875 | +0.00(+0.00%) |
Apr 09, 2019 | 2.260 | 2.380 | 2.170 | 2.230 | 52,629 | -0.02(-0.89%) |
Apr 08, 2019 | 2.310 | 2.840 | 2.230 | 2.250 | 317,573 | -0.10(-4.46%) |
Apr 05, 2019 | 2.480 | 2.480 | 2.355 | 2.355 | 2,800 | -0.04(-1.87%) |
Apr 04, 2019 | 2.498 | 2.498 | 2.400 | 2.400 | 1,101 | +0.01(+0.42%) |
Apr 03, 2019 | 2.360 | 2.450 | 2.340 | 2.390 | 5,727 | -0.02(-0.81%) |
Apr 02, 2019 | 2.470 | 2.490 | 2.409 | 2.409 | 1,976 | +0.01(+0.40%) |
Apr 01, 2019 | 2.310 | 2.488 | 2.200 | 2.400 | 28,994 | +0.22(+10.09%) |
Mar 29, 2019 | 2.141 | 2.200 | 2.141 | 2.180 | 6,100 | +0.03(+1.40%) |
Mar 28, 2019 | 2.240 | 2.240 | 2.140 | 2.150 | 5,126 | -0.09(-4.02%) |
Mar 27, 2019 | 2.640 | 2.640 | 2.050 | 2.240 | 131,039 | -0.26(-10.40%) |
Mar 26, 2019 | 2.510 | 2.760 | 2.500 | 2.500 | 11,752 | -0.25(-9.09%) |
Mar 25, 2019 | 2.880 | 2.880 | 2.550 | 2.750 | 2,321 | +0.31(+12.70%) |
Mar 22, 2019 | 2.420 | 2.580 | 2.420 | 2.440 | 2,500 | +0.00(+0.00%) |
Mar 21, 2019 | 2.410 | 2.460 | 2.400 | 2.440 | 7,329 | -0.02(-0.81%) |
Mar 20, 2019 | 2.460 | 2.460 | 2.460 | 2.460 | 414 | -0.01(-0.40%) |
Mar 19, 2019 | 2.420 | 2.520 | 2.420 | 2.470 | 6,016 | +0.00(+0.00%) |
Mar 18, 2019 | 2.480 | 2.480 | 2.420 | 2.470 | 9,192 | +0.09(+3.78%) |
Mar 15, 2019 | 2.500 | 2.500 | 2.380 | 2.380 | 6,100 | -0.03(-1.24%) |
Mar 14, 2019 | 2.540 | 2.710 | 2.410 | 2.410 | 8,771 | -0.20(-7.66%) |
Mar 13, 2019 | 2.610 | 2.740 | 2.610 | 2.610 | 5,080 | -0.04(-1.51%) |
Mar 12, 2019 | 2.610 | 2.690 | 2.610 | 2.650 | 3,340 | +0.04(+1.53%) |
Mar 11, 2019 | 2.740 | 2.750 | 2.600 | 2.610 | 7,750 | -0.08(-2.97%) |
Mar 08, 2019 | 2.520 | 2.690 | 2.400 | 2.690 | 11,600 | +0.01(+0.19%) |
Mar 07, 2019 | 2.760 | 2.760 | 2.420 | 2.685 | 11,732 | +0.00(+0.18%) |
Mar 06, 2019 | 2.710 | 2.860 | 2.390 | 2.680 | 13,868 | +0.17(+6.77%) |
Mar 05, 2019 | 3.100 | 3.116 | 2.510 | 2.510 | 37,852 | -0.35(-12.23%) |
Mar 04, 2019 | 2.350 | 2.860 | 2.350 | 2.860 | 62,870 | +0.58(+25.43%) |
Mar 01, 2019 | 2.240 | 2.300 | 2.240 | 2.280 | 5,700 | -0.01(-0.44%) |
Feb 28, 2019 | 2.200 | 2.300 | 2.200 | 2.290 | 6,745 | -0.01(-0.43%) |
Feb 27, 2019 | 2.290 | 2.300 | 2.197 | 2.300 | 2,608 | +0.04(+1.85%) |
Feb 26, 2019 | 2.207 | 2.300 | 2.207 | 2.258 | 1,955 | +0.04(+1.93%) |
Feb 25, 2019 | 2.090 | 2.300 | 2.040 | 2.215 | 19,565 | +0.12(+5.50%) |
Feb 22, 2019 | 2.100 | 2.120 | 2.090 | 2.100 | 1,100 | -0.02(-0.94%) |
Feb 21, 2019 | 2.100 | 2.120 | 2.100 | 2.120 | 3,015 | +0.08(+3.92%) |
Feb 20, 2019 | 2.120 | 2.120 | 2.040 | 2.040 | 5,840 | +0.02(+0.99%) |
Feb 19, 2019 | 2.096 | 2.096 | 2.020 | 2.020 | 2,366 | -0.04(-1.94%) |
Feb 15, 2019 | 2.200 | 2.200 | 2.050 | 2.060 | 9,600 | -0.10(-4.63%) |
Feb 14, 2019 | 2.070 | 2.350 | 2.049 | 2.160 | 79,502 | +0.10(+4.85%) |
Feb 13, 2019 | 2.070 | 2.100 | 2.046 | 2.060 | 3,515 | +0.02(+0.98%) |
Feb 12, 2019 | 1.960 | 2.040 | 1.960 | 2.040 | 1,751 | +0.03(+1.49%) |
Feb 11, 2019 | 1.970 | 2.040 | 1.970 | 2.010 | 4,770 | +0.03(+1.52%) |
Feb 08, 2019 | 2.140 | 2.170 | 1.970 | 1.980 | 26,200 | -0.11(-5.26%) |
Feb 07, 2019 | 2.150 | 2.200 | 2.020 | 2.090 | 38,270 | +0.07(+3.47%) |
Feb 06, 2019 | 2.100 | 2.150 | 2.020 | 2.020 | 1,909 | -0.07(-3.35%) |
Feb 05, 2019 | 2.020 | 2.120 | 1.980 | 2.090 | 6,042 | +0.07(+3.47%) |
Feb 04, 2019 | 2.090 | 2.190 | 2.020 | 2.020 | 9,794 | -0.14(-6.48%) |