Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.950 | 3.140 | 2.850 | 2.950 | 708,845 | +0.21(+7.66%) |
Apr 29, 2019 | 2.800 | 2.803 | 2.661 | 2.740 | 91,441 | -0.05(-1.79%) |
Apr 26, 2019 | 2.750 | 2.800 | 2.660 | 2.790 | 63,400 | +0.09(+3.33%) |
Apr 25, 2019 | 2.810 | 2.850 | 2.645 | 2.700 | 158,695 | -0.09(-3.23%) |
Apr 24, 2019 | 2.550 | 2.799 | 2.550 | 2.790 | 338,902 | +0.22(+8.56%) |
Apr 23, 2019 | 2.440 | 2.570 | 2.395 | 2.570 | 115,563 | +0.14(+5.76%) |
Apr 22, 2019 | 2.260 | 2.440 | 2.230 | 2.430 | 99,726 | +0.16(+7.05%) |
Apr 18, 2019 | 2.410 | 2.432 | 2.270 | 2.270 | 99,000 | -0.15(-6.20%) |
Apr 17, 2019 | 2.380 | 2.450 | 2.255 | 2.420 | 135,313 | +0.11(+4.76%) |
Apr 16, 2019 | 2.350 | 2.385 | 2.210 | 2.310 | 97,898 | -0.02(-0.86%) |
Apr 15, 2019 | 2.500 | 2.500 | 2.280 | 2.330 | 242,293 | -0.07(-2.92%) |
Apr 12, 2019 | 2.780 | 2.795 | 2.330 | 2.400 | 516,000 | -0.35(-12.73%) |
Apr 11, 2019 | 2.700 | 2.870 | 2.660 | 2.750 | 608,589 | +0.12(+4.56%) |
Apr 10, 2019 | 2.180 | 2.630 | 2.180 | 2.630 | 990,107 | +0.45(+20.64%) |
Apr 09, 2019 | 2.270 | 2.310 | 2.120 | 2.180 | 151,084 | -0.09(-3.96%) |
Apr 08, 2019 | 2.370 | 2.420 | 2.220 | 2.270 | 317,418 | -0.08(-3.40%) |
Apr 05, 2019 | 2.490 | 2.520 | 2.300 | 2.350 | 262,100 | -0.15(-6.00%) |
Apr 04, 2019 | 2.500 | 2.600 | 2.428 | 2.500 | 183,102 | +0.00(+0.00%) |
Apr 03, 2019 | 2.560 | 2.600 | 2.489 | 2.500 | 127,836 | -0.05(-1.96%) |
Apr 02, 2019 | 2.690 | 2.690 | 2.500 | 2.550 | 178,314 | +0.03(+1.19%) |
Apr 01, 2019 | 2.800 | 2.880 | 2.500 | 2.520 | 390,145 | -0.28(-10.00%) |
Mar 29, 2019 | 3.000 | 3.000 | 2.780 | 2.800 | 371,500 | -0.20(-6.67%) |
Mar 28, 2019 | 3.000 | 3.000 | 2.920 | 3.000 | 105,933 | +0.00(+0.00%) |
Mar 27, 2019 | 3.000 | 3.000 | 2.920 | 3.000 | 44,025 | +0.00(+0.00%) |
Mar 26, 2019 | 3.000 | 3.000 | 2.910 | 3.000 | 48,823 | +0.02(+0.67%) |
Mar 25, 2019 | 3.020 | 3.020 | 2.850 | 2.980 | 251,559 | -0.02(-0.67%) |
Mar 22, 2019 | 3.000 | 3.030 | 2.920 | 3.000 | 215,600 | +0.03(+1.01%) |
Mar 21, 2019 | 2.940 | 3.070 | 2.900 | 2.970 | 223,072 | -0.02(-0.67%) |
Mar 20, 2019 | 3.020 | 3.020 | 2.760 | 2.990 | 307,034 | -0.00(-0.17%) |
Mar 19, 2019 | 3.170 | 3.250 | 2.930 | 2.995 | 751,067 | -0.32(-9.79%) |
Mar 18, 2019 | 3.300 | 3.370 | 3.160 | 3.320 | 206,951 | +0.02(+0.61%) |
Mar 15, 2019 | 3.320 | 3.370 | 3.210 | 3.300 | 193,100 | +0.00(+0.00%) |
Mar 14, 2019 | 3.340 | 3.340 | 3.170 | 3.300 | 129,881 | +0.00(+0.00%) |
Mar 13, 2019 | 3.410 | 3.470 | 3.270 | 3.300 | 235,501 | -0.13(-3.79%) |
Mar 12, 2019 | 3.240 | 3.450 | 3.150 | 3.430 | 256,977 | +0.22(+6.85%) |
Mar 11, 2019 | 3.180 | 3.300 | 3.070 | 3.210 | 213,705 | -0.05(-1.53%) |
Mar 08, 2019 | 3.080 | 3.360 | 3.060 | 3.260 | 217,500 | +0.10(+3.16%) |
Mar 07, 2019 | 3.540 | 3.700 | 2.990 | 3.160 | 744,783 | -0.44(-12.22%) |
Mar 06, 2019 | 3.380 | 3.755 | 3.200 | 3.600 | 1,044,515 | -0.18(-4.76%) |
Mar 05, 2019 | 4.270 | 4.500 | 3.779 | 3.780 | 580,769 | -0.51(-11.89%) |
Mar 04, 2019 | 4.000 | 4.360 | 3.840 | 4.290 | 485,034 | +0.29(+7.25%) |
Mar 01, 2019 | 3.950 | 4.030 | 3.800 | 4.000 | 105,300 | +0.05(+1.27%) |
Feb 28, 2019 | 3.840 | 3.966 | 3.750 | 3.950 | 251,820 | +0.11(+2.86%) |
Feb 27, 2019 | 3.790 | 3.920 | 3.710 | 3.840 | 130,416 | +0.04(+1.05%) |
Feb 26, 2019 | 3.850 | 4.000 | 3.650 | 3.800 | 196,034 | -0.06(-1.55%) |
Feb 25, 2019 | 3.750 | 4.000 | 3.550 | 3.860 | 347,683 | +0.10(+2.66%) |
Feb 22, 2019 | 3.710 | 3.890 | 3.650 | 3.760 | 288,000 | +0.08(+2.17%) |
Feb 21, 2019 | 3.760 | 3.790 | 3.520 | 3.680 | 381,671 | -0.15(-3.92%) |
Feb 20, 2019 | 4.460 | 4.500 | 3.700 | 3.830 | 884,980 | -0.67(-14.89%) |
Feb 19, 2019 | 4.330 | 4.650 | 4.181 | 4.500 | 942,504 | +0.20(+4.65%) |
Feb 15, 2019 | 3.890 | 4.380 | 3.850 | 4.300 | 1,244,400 | +0.38(+9.69%) |
Feb 14, 2019 | 3.720 | 3.920 | 3.630 | 3.920 | 507,808 | +0.22(+5.95%) |
Feb 13, 2019 | 3.550 | 3.750 | 3.500 | 3.700 | 232,713 | +0.20(+5.71%) |
Feb 12, 2019 | 3.580 | 3.619 | 3.500 | 3.500 | 143,310 | -0.11(-3.05%) |
Feb 11, 2019 | 3.760 | 3.780 | 3.500 | 3.610 | 191,621 | -0.09(-2.43%) |
Feb 08, 2019 | 3.750 | 3.950 | 3.500 | 3.700 | 740,500 | +0.01(+0.27%) |
Feb 07, 2019 | 3.670 | 4.070 | 3.530 | 3.690 | 1,280,511 | +0.07(+1.93%) |
Feb 06, 2019 | 3.620 | 3.699 | 3.410 | 3.620 | 235,942 | +0.01(+0.28%) |
Feb 05, 2019 | 3.760 | 3.870 | 3.420 | 3.610 | 244,530 | -0.15(-3.99%) |
Feb 04, 2019 | 3.770 | 3.870 | 3.530 | 3.760 | 227,629 | -0.02(-0.53%) |