Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.880 | 3.050 | 2.860 | 2.950 | 269,243 | +0.09(+3.15%) |
Apr 29, 2019 | 2.750 | 2.910 | 2.700 | 2.860 | 194,915 | +0.12(+4.38%) |
Apr 26, 2019 | 2.900 | 2.900 | 2.700 | 2.740 | 465,800 | -0.24(-8.05%) |
Apr 25, 2019 | 3.150 | 3.200 | 2.880 | 2.980 | 848,938 | -0.12(-3.87%) |
Apr 24, 2019 | 3.350 | 3.360 | 3.100 | 3.100 | 759,390 | -0.34(-9.88%) |
Apr 23, 2019 | 3.500 | 3.680 | 3.330 | 3.440 | 1,202,236 | +0.18(+5.52%) |
Apr 22, 2019 | 3.230 | 3.450 | 3.110 | 3.260 | 859,662 | -0.04(-1.21%) |
Apr 18, 2019 | 3.070 | 3.400 | 2.980 | 3.300 | 751,400 | +0.32(+10.74%) |
Apr 17, 2019 | 3.260 | 3.350 | 2.800 | 2.980 | 894,911 | -0.19(-5.99%) |
Apr 16, 2019 | 2.990 | 3.277 | 2.600 | 3.170 | 811,151 | +0.17(+5.67%) |
Apr 15, 2019 | 3.290 | 3.470 | 3.000 | 3.000 | 640,723 | -0.31(-9.37%) |
Apr 12, 2019 | 3.250 | 3.790 | 3.200 | 3.310 | 1,427,800 | +0.12(+3.76%) |
Apr 11, 2019 | 3.400 | 3.470 | 3.050 | 3.190 | 1,106,924 | -0.67(-17.36%) |
Apr 10, 2019 | 2.580 | 3.970 | 2.570 | 3.860 | 2,790,940 | +1.15(+42.44%) |
Apr 09, 2019 | 2.770 | 2.890 | 2.610 | 2.710 | 429,460 | -0.06(-2.17%) |
Apr 08, 2019 | 2.310 | 2.870 | 2.150 | 2.770 | 1,658,121 | +0.18(+6.92%) |
Apr 05, 2019 | 2.800 | 2.900 | 2.442 | 2.591 | 373,800 | -0.01(-0.35%) |
Apr 04, 2019 | 2.860 | 2.980 | 2.560 | 2.600 | 391,660 | -0.44(-14.47%) |
Apr 03, 2019 | 2.960 | 3.200 | 2.720 | 3.040 | 900,217 | +0.32(+11.76%) |
Apr 02, 2019 | 2.800 | 3.080 | 2.600 | 2.720 | 989,790 | +0.44(+19.30%) |
Apr 01, 2019 | 2.120 | 2.400 | 2.080 | 2.280 | 132,330 | +0.20(+9.51%) |
Mar 29, 2019 | 2.200 | 2.232 | 2.040 | 2.082 | 59,975 | +0.00(+0.10%) |
Mar 28, 2019 | 2.120 | 2.200 | 2.080 | 2.080 | 28,938 | +0.04(+1.96%) |
Mar 27, 2019 | 2.120 | 2.280 | 2.040 | 2.040 | 71,408 | +0.04(+1.92%) |
Mar 26, 2019 | 1.920 | 2.160 | 1.920 | 2.002 | 55,588 | +0.01(+0.70%) |
Mar 25, 2019 | 2.388 | 2.388 | 1.860 | 1.988 | 116,515 | -0.31(-13.39%) |
Mar 22, 2019 | 2.456 | 2.467 | 2.280 | 2.295 | 114,975 | -0.16(-6.55%) |
Mar 21, 2019 | 2.540 | 2.544 | 2.404 | 2.456 | 67,307 | -0.08(-3.32%) |
Mar 20, 2019 | 2.508 | 2.592 | 2.460 | 2.540 | 55,966 | +0.01(+0.40%) |
Mar 19, 2019 | 2.600 | 2.600 | 2.500 | 2.530 | 103,324 | +0.07(+2.81%) |
Mar 18, 2019 | 2.560 | 2.560 | 2.404 | 2.461 | 86,510 | +0.06(+2.48%) |
Mar 15, 2019 | 2.280 | 2.480 | 2.280 | 2.401 | 108,525 | +0.02(+0.91%) |
Mar 14, 2019 | 2.434 | 2.479 | 2.320 | 2.380 | 40,669 | -0.06(-2.38%) |
Mar 13, 2019 | 2.600 | 2.600 | 2.337 | 2.438 | 51,435 | -0.04(-1.71%) |
Mar 12, 2019 | 2.440 | 2.560 | 2.440 | 2.480 | 71,432 | +0.01(+0.40%) |
Mar 11, 2019 | 2.520 | 2.578 | 2.420 | 2.470 | 93,345 | -0.05(-1.81%) |
Mar 08, 2019 | 2.560 | 2.640 | 2.440 | 2.516 | 78,275 | -0.04(-1.73%) |
Mar 07, 2019 | 2.480 | 2.660 | 2.400 | 2.560 | 109,229 | +0.12(+4.92%) |
Mar 06, 2019 | 2.640 | 2.640 | 2.400 | 2.440 | 70,968 | -0.16(-6.15%) |
Mar 05, 2019 | 2.600 | 2.680 | 2.600 | 2.600 | 157,194 | +0.12(+4.86%) |
Mar 04, 2019 | 2.545 | 2.600 | 2.444 | 2.480 | 89,896 | -0.10(-3.89%) |
Mar 01, 2019 | 2.608 | 2.760 | 2.560 | 2.580 | 80,375 | +0.05(+1.90%) |
Feb 28, 2019 | 2.638 | 2.680 | 2.441 | 2.532 | 124,608 | -0.03(-1.09%) |
Feb 27, 2019 | 2.560 | 2.680 | 2.560 | 2.560 | 77,040 | -0.04(-1.54%) |
Feb 26, 2019 | 2.713 | 2.760 | 2.564 | 2.600 | 143,772 | -0.18(-6.46%) |
Feb 25, 2019 | 2.760 | 2.920 | 2.520 | 2.780 | 378,187 | -0.18(-6.09%) |
Feb 22, 2019 | 2.600 | 2.960 | 2.600 | 2.960 | 387,600 | +0.44(+17.46%) |
Feb 21, 2019 | 2.600 | 2.760 | 2.480 | 2.520 | 127,283 | -0.30(-10.64%) |
Feb 20, 2019 | 2.740 | 2.920 | 2.484 | 2.820 | 626,622 | -0.10(-3.41%) |
Feb 19, 2019 | 2.400 | 3.140 | 2.400 | 2.920 | 1,365,471 | +0.76(+35.17%) |
Feb 15, 2019 | 2.120 | 2.240 | 2.080 | 2.160 | 105,250 | +0.08(+3.85%) |
Feb 14, 2019 | 2.112 | 2.251 | 2.000 | 2.080 | 224,563 | -0.04(-1.89%) |
Feb 13, 2019 | 2.360 | 2.360 | 2.080 | 2.120 | 131,409 | -0.16(-7.02%) |
Feb 12, 2019 | 2.000 | 2.304 | 2.000 | 2.280 | 135,817 | +0.28(+14.00%) |
Feb 11, 2019 | 2.200 | 2.280 | 2.000 | 2.000 | 376,185 | -0.06(-2.91%) |
Feb 08, 2019 | 1.488 | 2.304 | 1.480 | 2.060 | 956,725 | +0.52(+33.42%) |
Feb 07, 2019 | 1.600 | 1.600 | 1.440 | 1.544 | 33,053 | -0.04(-2.53%) |
Feb 06, 2019 | 1.698 | 1.698 | 1.520 | 1.584 | 82,278 | -0.06(-3.93%) |
Feb 05, 2019 | 1.880 | 1.880 | 1.560 | 1.649 | 287,841 | -0.23(-12.30%) |
Feb 04, 2019 | 1.360 | 1.880 | 1.360 | 1.880 | 341,098 | +0.52(+38.24%) |