Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.160 | 2.200 | 2.140 | 2.150 | 4,011 | -0.04(-1.83%) |
Apr 29, 2019 | 2.190 | 2.205 | 2.190 | 2.190 | 722 | +0.01(+0.46%) |
Apr 26, 2019 | 2.143 | 2.200 | 2.143 | 2.180 | 4,900 | -0.01(-0.46%) |
Apr 25, 2019 | 2.190 | 2.220 | 2.140 | 2.190 | 2,704 | -0.06(-2.66%) |
Apr 24, 2019 | 2.192 | 2.250 | 2.080 | 2.250 | 2,337 | +0.05(+2.27%) |
Apr 23, 2019 | 2.160 | 2.200 | 2.115 | 2.200 | 2,032 | +0.00(+0.00%) |
Apr 22, 2019 | 2.259 | 2.259 | 2.107 | 2.200 | 13,866 | -0.07(-3.08%) |
Apr 18, 2019 | 2.180 | 2.270 | 2.167 | 2.270 | 52,000 | +0.14(+6.57%) |
Apr 17, 2019 | 2.090 | 2.150 | 2.090 | 2.130 | 1,765 | -0.04(-1.84%) |
Apr 16, 2019 | 2.130 | 2.170 | 2.130 | 2.170 | 15,120 | +0.09(+4.33%) |
Apr 15, 2019 | 2.030 | 2.090 | 2.030 | 2.080 | 6,485 | +0.06(+2.97%) |
Apr 12, 2019 | 2.020 | 2.020 | 2.020 | 11 | +0.00(+0.00%) | |
Apr 11, 2019 | 2.040 | 2.040 | 2.009 | 2.020 | 1,670 | -0.00(-0.17%) |
Apr 10, 2019 | 1.960 | 2.040 | 1.950 | 2.023 | 20,927 | +0.04(+2.20%) |
Apr 09, 2019 | 1.975 | 1.984 | 1.930 | 1.980 | 7,129 | -0.01(-0.51%) |
Apr 08, 2019 | 2.170 | 2.170 | 1.912 | 1.990 | 56,335 | -0.18(-8.29%) |
Apr 05, 2019 | 2.170 | 2.200 | 2.170 | 2.170 | 3,000 | -0.02(-0.91%) |
Apr 04, 2019 | 2.130 | 2.190 | 2.130 | 2.190 | 7,416 | +0.05(+2.34%) |
Apr 03, 2019 | 2.167 | 2.170 | 2.127 | 2.140 | 13,913 | +0.03(+1.42%) |
Apr 02, 2019 | 2.140 | 2.160 | 2.110 | 2.110 | 11,139 | +0.02(+0.96%) |
Apr 01, 2019 | 2.070 | 2.140 | 2.060 | 2.090 | 18,157 | +0.03(+1.46%) |
Mar 29, 2019 | 2.010 | 2.060 | 2.000 | 2.060 | 12,500 | +0.06(+3.00%) |
Mar 28, 2019 | 1.960 | 2.020 | 1.960 | 2.000 | 10,705 | +0.05(+2.56%) |
Mar 27, 2019 | 1.960 | 2.100 | 1.940 | 1.950 | 39,096 | +0.01(+0.52%) |
Mar 26, 2019 | 1.973 | 1.989 | 1.940 | 1.940 | 1,847 | +0.00(+0.00%) |
Mar 25, 2019 | 1.970 | 2.030 | 1.940 | 1.940 | 3,644 | -0.09(-4.43%) |
Mar 22, 2019 | 1.960 | 2.030 | 1.960 | 2.030 | 12,300 | +0.07(+3.57%) |
Mar 21, 2019 | 1.970 | 2.050 | 1.940 | 1.960 | 19,452 | -0.04(-2.00%) |
Mar 20, 2019 | 1.950 | 2.100 | 1.900 | 2.000 | 70,139 | +0.04(+2.04%) |
Mar 19, 2019 | 1.935 | 1.970 | 1.935 | 1.960 | 2,335 | +0.04(+2.08%) |
Mar 18, 2019 | 1.950 | 2.060 | 1.870 | 1.920 | 27,975 | -0.08(-4.12%) |
Mar 15, 2019 | 1.980 | 2.040 | 1.980 | 2.003 | 2,200 | +0.04(+2.12%) |
Mar 14, 2019 | 1.966 | 2.200 | 1.950 | 1.961 | 104,214 | -0.02(-0.96%) |
Mar 13, 2019 | 1.981 | 1.981 | 1.975 | 1.980 | 1,543 | +0.02(+1.02%) |
Mar 12, 2019 | 1.960 | 1.965 | 1.960 | 1.960 | 808 | +0.00(+0.15%) |
Mar 11, 2019 | 1.960 | 2.030 | 1.950 | 1.957 | 6,428 | -0.03(-1.64%) |
Mar 08, 2019 | 1.938 | 2.070 | 1.937 | 1.990 | 14,000 | +0.01(+0.49%) |
Mar 07, 2019 | 2.010 | 2.020 | 1.920 | 1.980 | 49,251 | -0.05(-2.46%) |
Mar 06, 2019 | 2.060 | 2.091 | 2.010 | 2.030 | 24,412 | -0.04(-1.93%) |
Mar 05, 2019 | 2.060 | 2.140 | 2.060 | 2.070 | 16,838 | +0.01(+0.49%) |
Mar 04, 2019 | 2.090 | 2.140 | 2.030 | 2.060 | 26,075 | -0.07(-3.24%) |
Mar 01, 2019 | 2.165 | 2.175 | 2.120 | 2.129 | 21,000 | -0.02(-0.98%) |
Feb 28, 2019 | 2.110 | 2.240 | 2.110 | 2.150 | 42,227 | +0.00(+0.00%) |
Feb 27, 2019 | 2.110 | 2.230 | 2.070 | 2.150 | 74,075 | +0.02(+0.94%) |
Feb 26, 2019 | 2.080 | 2.250 | 2.080 | 2.130 | 65,723 | -0.10(-4.48%) |
Feb 25, 2019 | 2.151 | 2.240 | 2.126 | 2.230 | 55,598 | -0.01(-0.45%) |
Feb 22, 2019 | 2.180 | 2.260 | 2.100 | 2.240 | 95,000 | +0.11(+5.16%) |
Feb 21, 2019 | 2.200 | 2.240 | 2.050 | 2.130 | 134,748 | -0.12(-5.33%) |
Feb 20, 2019 | 2.410 | 2.500 | 2.180 | 2.250 | 446,445 | -0.41(-15.41%) |
Feb 19, 2019 | 3.480 | 3.810 | 2.400 | 2.660 | 8,691,410 | +0.73(+37.82%) |
Feb 15, 2019 | 1.980 | 1.980 | 1.920 | 1.930 | 1,600 | +0.00(+0.00%) |
Feb 14, 2019 | 1.929 | 1.930 | 1.929 | 1.930 | 1,529 | -0.01(-0.52%) |
Feb 13, 2019 | 1.920 | 1.980 | 1.920 | 1.940 | 4,754 | -0.01(-0.50%) |
Feb 12, 2019 | 1.940 | 1.950 | 1.920 | 1.950 | 1,454 | +0.02(+1.02%) |
Feb 11, 2019 | 1.930 | 1.930 | 1.930 | 1.930 | 179 | -0.06(-3.02%) |
Feb 08, 2019 | 1.950 | 2.070 | 1.930 | 1.990 | 9,800 | +0.04(+2.04%) |
Feb 07, 2019 | 1.990 | 1.995 | 1.940 | 1.950 | 1,533 | +0.00(+0.01%) |
Feb 06, 2019 | 1.980 | 1.980 | 1.950 | 1.950 | 3,831 | -0.02(-1.02%) |
Feb 05, 2019 | 1.960 | 1.980 | 1.960 | 1.970 | 2,973 | -0.07(-3.43%) |
Feb 04, 2019 | 1.920 | 2.043 | 1.920 | 2.040 | 2,338 | +0.15(+7.94%) |