Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.230 | 3.290 | 2.970 | 3.150 | 36,542 | -0.13(-3.96%) |
Apr 29, 2019 | 3.100 | 3.280 | 3.000 | 3.280 | 36,574 | +0.18(+5.81%) |
Apr 26, 2019 | 3.080 | 3.150 | 2.890 | 3.100 | 38,500 | +0.02(+0.65%) |
Apr 25, 2019 | 3.270 | 3.290 | 2.950 | 3.080 | 116,782 | -0.07(-2.22%) |
Apr 24, 2019 | 2.860 | 3.450 | 2.860 | 3.150 | 94,668 | +0.25(+8.62%) |
Apr 23, 2019 | 2.920 | 3.050 | 2.751 | 2.900 | 66,562 | +0.03(+1.05%) |
Apr 22, 2019 | 2.980 | 2.980 | 2.790 | 2.870 | 45,903 | +0.03(+1.06%) |
Apr 18, 2019 | 2.710 | 2.950 | 2.710 | 2.840 | 74,500 | +0.05(+1.79%) |
Apr 17, 2019 | 2.710 | 2.830 | 2.710 | 2.790 | 4,484 | +0.07(+2.57%) |
Apr 16, 2019 | 2.750 | 2.800 | 2.710 | 2.720 | 9,458 | -0.02(-0.73%) |
Apr 15, 2019 | 2.661 | 2.760 | 2.661 | 2.740 | 2,189 | -0.05(-1.79%) |
Apr 12, 2019 | 2.850 | 2.850 | 2.660 | 2.790 | 18,800 | -0.15(-5.10%) |
Apr 11, 2019 | 2.830 | 2.940 | 2.680 | 2.940 | 44,724 | +0.17(+5.95%) |
Apr 10, 2019 | 2.610 | 2.890 | 2.610 | 2.775 | 42,968 | +0.06(+2.40%) |
Apr 09, 2019 | 2.610 | 2.715 | 2.610 | 2.710 | 16,505 | +0.01(+0.51%) |
Apr 08, 2019 | 2.700 | 2.700 | 2.570 | 2.696 | 11,696 | +0.03(+0.95%) |
Apr 05, 2019 | 2.530 | 2.671 | 2.530 | 2.671 | 5,500 | +0.12(+4.74%) |
Apr 04, 2019 | 2.550 | 2.550 | 2.550 | 2.550 | 130 | -0.04(-1.45%) |
Apr 03, 2019 | 2.720 | 2.720 | 2.520 | 2.587 | 5,174 | -0.06(-2.24%) |
Apr 02, 2019 | 2.740 | 2.740 | 2.608 | 2.647 | 662 | -0.03(-1.11%) |
Apr 01, 2019 | 2.523 | 2.676 | 2.520 | 2.676 | 3,281 | +0.23(+9.24%) |
Mar 29, 2019 | 2.520 | 2.530 | 2.420 | 2.450 | 12,000 | -0.06(-2.39%) |
Mar 28, 2019 | 2.540 | 2.560 | 2.500 | 2.510 | 2,784 | +0.02(+1.01%) |
Mar 27, 2019 | 2.430 | 2.560 | 2.372 | 2.485 | 7,134 | +0.05(+2.26%) |
Mar 26, 2019 | 2.340 | 2.560 | 2.340 | 2.430 | 4,747 | +0.06(+2.53%) |
Mar 25, 2019 | 2.520 | 2.520 | 2.370 | 2.370 | 1,045 | -0.05(-2.07%) |
Mar 22, 2019 | 2.560 | 2.560 | 2.420 | 2.420 | 2,400 | +0.01(+0.41%) |
Mar 21, 2019 | 2.430 | 2.580 | 2.390 | 2.410 | 3,283 | +0.06(+2.55%) |
Mar 20, 2019 | 2.350 | 2.350 | 2.350 | 16 | +0.00(+0.00%) | |
Mar 19, 2019 | 2.380 | 2.490 | 2.340 | 2.350 | 7,630 | +0.00(+0.00%) |
Mar 18, 2019 | 2.400 | 2.570 | 2.350 | 2.350 | 7,738 | -0.03(-1.26%) |
Mar 15, 2019 | 2.500 | 2.620 | 2.370 | 2.380 | 6,100 | -0.12(-4.80%) |
Mar 14, 2019 | 2.590 | 2.650 | 2.500 | 2.500 | 14,854 | -0.14(-5.30%) |
Mar 13, 2019 | 2.751 | 2.751 | 2.433 | 2.640 | 3,245 | +0.12(+4.76%) |
Mar 12, 2019 | 2.560 | 2.787 | 2.450 | 2.520 | 24,360 | +0.10(+4.13%) |
Mar 11, 2019 | 2.570 | 2.590 | 2.420 | 2.420 | 16,489 | +0.01(+0.41%) |
Mar 08, 2019 | 2.322 | 2.480 | 2.310 | 2.410 | 22,700 | +0.01(+0.42%) |
Mar 07, 2019 | 2.490 | 2.490 | 2.386 | 2.400 | 33,588 | -0.11(-4.38%) |
Mar 06, 2019 | 2.150 | 2.935 | 2.150 | 2.510 | 143,114 | +0.21(+9.13%) |
Mar 05, 2019 | 2.280 | 2.300 | 2.267 | 2.300 | 4,654 | -0.02(-0.86%) |
Mar 04, 2019 | 2.379 | 2.379 | 2.232 | 2.320 | 7,436 | -0.04(-1.70%) |
Mar 01, 2019 | 2.380 | 2.380 | 2.280 | 2.360 | 26,700 | +0.00(+0.21%) |
Feb 28, 2019 | 2.300 | 2.370 | 2.300 | 2.355 | 21,148 | -0.04(-1.87%) |
Feb 27, 2019 | 2.301 | 2.400 | 2.301 | 2.400 | 2,633 | +0.05(+2.13%) |
Feb 26, 2019 | 2.310 | 2.398 | 2.300 | 2.350 | 20,572 | +0.09(+3.98%) |
Feb 25, 2019 | 2.320 | 2.320 | 2.260 | 2.260 | 3,754 | -0.05(-2.16%) |
Feb 22, 2019 | 2.200 | 2.335 | 2.200 | 2.310 | 19,300 | +0.02(+0.87%) |
Feb 21, 2019 | 2.170 | 2.290 | 2.170 | 2.290 | 6,056 | +0.11(+5.05%) |
Feb 20, 2019 | 2.180 | 2.200 | 2.180 | 2.180 | 2,891 | +0.00(+0.00%) |
Feb 19, 2019 | 2.150 | 2.200 | 2.140 | 2.180 | 32,801 | +0.03(+1.40%) |
Feb 15, 2019 | 2.150 | 2.150 | 2.150 | 2.150 | 700 | +0.00(+0.00%) |
Feb 14, 2019 | 2.190 | 2.210 | 2.150 | 2.150 | 2,439 | -0.05(-2.27%) |
Feb 13, 2019 | 2.170 | 2.210 | 2.164 | 2.200 | 7,473 | +0.01(+0.46%) |
Feb 12, 2019 | 2.210 | 2.220 | 2.180 | 2.190 | 3,144 | +0.04(+1.86%) |
Feb 11, 2019 | 2.170 | 2.200 | 2.150 | 2.150 | 7,162 | -0.04(-1.83%) |
Feb 08, 2019 | 2.200 | 2.200 | 2.150 | 2.190 | 7,300 | +0.04(+1.86%) |
Feb 07, 2019 | 2.290 | 2.310 | 2.150 | 2.150 | 10,249 | -0.19(-8.12%) |
Feb 06, 2019 | 2.200 | 2.350 | 2.200 | 2.340 | 670 | +0.04(+1.74%) |
Feb 05, 2019 | 2.300 | 2.350 | 2.300 | 2.300 | 1,895 | -0.01(-0.43%) |
Feb 04, 2019 | 2.340 | 2.350 | 2.310 | 2.310 | 8,288 | +0.01(+0.43%) |