Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.070 | 2.400 | 2.053 | 2.400 | 103,495 | +0.35(+17.08%) |
Apr 29, 2019 | 1.950 | 2.255 | 1.925 | 2.050 | 239,181 | +0.09(+4.59%) |
Apr 26, 2019 | 2.000 | 2.000 | 1.940 | 1.960 | 70,300 | +0.02(+1.03%) |
Apr 25, 2019 | 1.950 | 1.990 | 1.910 | 1.940 | 400,174 | -0.56(-22.40%) |
Apr 24, 2019 | 2.750 | 2.750 | 2.470 | 2.500 | 20,980 | -0.15(-5.66%) |
Apr 23, 2019 | 2.650 | 2.732 | 2.560 | 2.650 | 78,749 | -0.03(-1.12%) |
Apr 22, 2019 | 2.490 | 2.680 | 2.440 | 2.680 | 75,228 | +0.20(+8.06%) |
Apr 18, 2019 | 2.498 | 2.498 | 2.472 | 2.480 | 9,000 | +0.05(+2.06%) |
Apr 17, 2019 | 2.500 | 2.500 | 2.331 | 2.430 | 24,206 | +0.12(+5.19%) |
Apr 16, 2019 | 2.200 | 2.340 | 2.130 | 2.310 | 11,612 | +0.21(+10.02%) |
Apr 15, 2019 | 1.900 | 2.200 | 1.900 | 2.100 | 69,799 | +0.21(+11.05%) |
Apr 12, 2019 | 1.840 | 1.900 | 1.840 | 1.891 | 3,500 | -0.01(-0.49%) |
Apr 11, 2019 | 1.840 | 1.900 | 1.840 | 1.900 | 2,011 | +0.00(+0.00%) |
Apr 10, 2019 | 1.900 | 1.900 | 1.800 | 1.900 | 4,600 | -0.01(-0.52%) |
Apr 09, 2019 | 1.978 | 1.978 | 1.901 | 1.910 | 3,401 | +0.01(+0.53%) |
Apr 08, 2019 | 1.980 | 1.980 | 1.840 | 1.900 | 12,942 | -0.08(-4.27%) |
Apr 05, 2019 | 2.015 | 2.015 | 1.970 | 1.985 | 7,200 | -0.02(-0.77%) |
Apr 04, 2019 | 1.900 | 2.020 | 1.900 | 2.000 | 4,451 | -0.03(-1.48%) |
Apr 03, 2019 | 1.919 | 2.030 | 1.907 | 2.030 | 31,619 | +0.05(+2.53%) |
Apr 02, 2019 | 2.050 | 2.050 | 1.900 | 1.980 | 18,877 | -0.07(-3.41%) |
Apr 01, 2019 | 1.980 | 2.050 | 1.920 | 2.050 | 11,115 | +0.02(+0.99%) |
Mar 29, 2019 | 2.080 | 2.080 | 1.950 | 2.030 | 32,000 | +0.03(+1.50%) |
Mar 28, 2019 | 1.990 | 2.020 | 1.960 | 2.000 | 17,219 | +0.07(+3.63%) |
Mar 27, 2019 | 2.068 | 2.068 | 1.920 | 1.930 | 13,925 | -0.07(-3.50%) |
Mar 26, 2019 | 1.990 | 2.020 | 1.850 | 2.000 | 22,146 | +0.07(+3.57%) |
Mar 25, 2019 | 2.150 | 2.190 | 1.900 | 1.931 | 17,616 | -0.25(-11.42%) |
Mar 22, 2019 | 2.200 | 2.250 | 2.100 | 2.180 | 25,300 | -0.02(-0.91%) |
Mar 21, 2019 | 2.365 | 2.378 | 2.140 | 2.200 | 50,064 | -0.14(-5.98%) |
Mar 20, 2019 | 2.410 | 2.440 | 2.310 | 2.340 | 17,745 | -0.01(-0.43%) |
Mar 19, 2019 | 2.490 | 2.500 | 2.300 | 2.350 | 22,943 | -0.15(-6.00%) |
Mar 18, 2019 | 2.460 | 2.500 | 2.270 | 2.500 | 12,007 | +0.09(+3.73%) |
Mar 15, 2019 | 2.493 | 2.500 | 2.402 | 2.410 | 13,900 | -0.11(-4.37%) |
Mar 14, 2019 | 2.600 | 2.660 | 2.430 | 2.520 | 24,051 | -0.07(-2.70%) |
Mar 13, 2019 | 2.430 | 2.600 | 2.410 | 2.590 | 27,005 | +0.17(+7.02%) |
Mar 12, 2019 | 2.440 | 2.599 | 2.420 | 2.420 | 11,988 | +0.03(+1.11%) |
Mar 11, 2019 | 2.500 | 2.600 | 2.390 | 2.393 | 21,074 | -0.11(-4.26%) |
Mar 08, 2019 | 2.480 | 2.500 | 2.410 | 2.500 | 26,100 | +0.07(+2.79%) |
Mar 07, 2019 | 2.500 | 2.500 | 2.401 | 2.432 | 10,074 | -0.07(-2.72%) |
Mar 06, 2019 | 2.290 | 2.500 | 2.269 | 2.500 | 40,356 | +0.25(+11.11%) |
Mar 05, 2019 | 2.310 | 2.310 | 2.220 | 2.250 | 9,892 | -0.02(-0.88%) |
Mar 04, 2019 | 2.365 | 2.365 | 2.245 | 2.270 | 5,444 | -0.10(-4.22%) |
Mar 01, 2019 | 2.470 | 2.470 | 2.370 | 2.370 | 11,800 | -0.11(-4.44%) |
Feb 28, 2019 | 2.427 | 2.480 | 2.427 | 2.480 | 18,138 | +0.06(+2.48%) |
Feb 27, 2019 | 2.440 | 2.530 | 2.420 | 2.420 | 6,901 | +0.02(+0.83%) |
Feb 26, 2019 | 2.412 | 2.518 | 2.400 | 2.400 | 4,498 | -0.10(-4.00%) |
Feb 25, 2019 | 2.460 | 2.529 | 2.460 | 2.500 | 1,154 | +0.09(+3.73%) |
Feb 22, 2019 | 2.570 | 2.570 | 2.360 | 2.410 | 16,100 | -0.09(-3.60%) |
Feb 21, 2019 | 2.570 | 2.570 | 2.500 | 2.500 | 15,022 | -0.05(-1.96%) |
Feb 20, 2019 | 2.560 | 2.588 | 2.550 | 2.550 | 20,791 | -0.01(-0.39%) |
Feb 19, 2019 | 2.558 | 2.670 | 2.539 | 2.560 | 28,802 | +0.03(+1.19%) |
Feb 15, 2019 | 2.600 | 2.660 | 2.510 | 2.530 | 12,200 | +0.02(+0.80%) |
Feb 14, 2019 | 2.450 | 2.560 | 2.411 | 2.510 | 11,343 | +0.01(+0.32%) |
Feb 13, 2019 | 2.529 | 2.610 | 2.463 | 2.502 | 26,626 | -0.03(-1.11%) |
Feb 12, 2019 | 2.360 | 2.530 | 2.360 | 2.530 | 21,901 | +0.23(+10.00%) |
Feb 11, 2019 | 2.320 | 2.330 | 2.261 | 2.300 | 16,645 | -0.01(-0.43%) |
Feb 08, 2019 | 2.300 | 2.390 | 2.260 | 2.310 | 43,100 | +0.04(+1.54%) |
Feb 07, 2019 | 2.260 | 2.279 | 2.220 | 2.275 | 7,024 | +0.06(+2.94%) |
Feb 06, 2019 | 2.200 | 2.240 | 2.200 | 2.210 | 6,568 | +0.06(+2.79%) |
Feb 05, 2019 | 2.420 | 2.478 | 2.150 | 2.150 | 29,594 | -0.35(-14.00%) |
Feb 04, 2019 | 2.360 | 2.500 | 2.250 | 2.500 | 24,456 | +0.20(+8.70%) |