Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.504 | 2.576 | 2.487 | 2.576 | 77,101 | +0.06(+2.52%) |
Apr 29, 2019 | 2.509 | 2.521 | 2.498 | 2.513 | 7,677 | -0.01(-0.32%) |
Apr 26, 2019 | 2.504 | 2.524 | 2.504 | 2.521 | 4,262 | -0.01(-0.39%) |
Apr 25, 2019 | 2.538 | 2.542 | 2.525 | 2.531 | 10,123 | -0.00(-0.12%) |
Apr 24, 2019 | 2.542 | 2.550 | 2.532 | 2.534 | 27,944 | -0.01(-0.33%) |
Apr 23, 2019 | 2.504 | 2.546 | 2.504 | 2.542 | 19,035 | +0.01(+0.50%) |
Apr 22, 2019 | 2.521 | 2.534 | 2.487 | 2.529 | 28,642 | +0.01(+0.32%) |
Apr 18, 2019 | 2.521 | 2.538 | 2.512 | 2.521 | 25,339 | -0.02(-0.82%) |
Apr 17, 2019 | 2.538 | 2.551 | 2.521 | 2.542 | 24,486 | +0.01(+0.33%) |
Apr 16, 2019 | 2.508 | 2.534 | 2.508 | 2.534 | 9,029 | +0.03(+1.01%) |
Apr 15, 2019 | 2.508 | 2.534 | 2.508 | 2.508 | 5,344 | -0.01(-0.50%) |
Apr 12, 2019 | 2.525 | 2.525 | 2.517 | 2.521 | 7,578 | +0.03(+1.01%) |
Apr 11, 2019 | 2.489 | 2.500 | 2.479 | 2.496 | 7,578 | -0.01(-0.34%) |
Apr 10, 2019 | 2.470 | 2.513 | 2.470 | 2.504 | 8,181 | +0.00(+0.16%) |
Apr 09, 2019 | 2.483 | 2.500 | 2.483 | 2.500 | 1,882 | -0.01(-0.32%) |
Apr 08, 2019 | 2.496 | 2.508 | 2.491 | 2.508 | 25,315 | +0.03(+1.02%) |
Apr 05, 2019 | 2.462 | 2.500 | 2.462 | 2.483 | 10,656 | +0.01(+0.34%) |
Apr 04, 2019 | 2.476 | 2.498 | 2.475 | 2.475 | 11,835 | -0.02(-0.68%) |
Apr 03, 2019 | 2.487 | 2.513 | 2.467 | 2.491 | 92,672 | +0.02(+0.68%) |
Apr 02, 2019 | 2.466 | 2.478 | 2.462 | 2.475 | 6,391 | -0.02(-0.93%) |
Apr 01, 2019 | 2.491 | 2.508 | 2.487 | 2.498 | 30,946 | +0.03(+1.11%) |
Mar 29, 2019 | 2.444 | 2.479 | 2.444 | 2.470 | 5,683 | +0.03(+1.04%) |
Mar 28, 2019 | 2.432 | 2.449 | 2.432 | 2.445 | 15,700 | +0.02(+0.70%) |
Mar 27, 2019 | 2.420 | 2.428 | 2.420 | 2.428 | 9,515 | +0.00(+0.17%) |
Mar 26, 2019 | 2.437 | 2.437 | 2.420 | 2.424 | 38,250 | -0.06(-2.38%) |
Mar 25, 2019 | 2.411 | 2.483 | 2.386 | 2.483 | 5,359 | +0.08(+3.34%) |
Mar 22, 2019 | 2.458 | 2.467 | 2.403 | 2.403 | 39,074 | -0.05(-2.07%) |
Mar 21, 2019 | 2.449 | 2.466 | 2.432 | 2.453 | 37,456 | -0.03(-1.19%) |
Mar 20, 2019 | 2.475 | 2.513 | 2.398 | 2.483 | 11,764 | -0.00(-0.17%) |
Mar 19, 2019 | 2.504 | 2.504 | 2.487 | 2.487 | 6,334 | +0.01(+0.51%) |
Mar 18, 2019 | 2.479 | 2.479 | 2.411 | 2.475 | 17,251 | -0.02(-0.68%) |
Mar 15, 2019 | 2.437 | 2.491 | 2.437 | 2.491 | 18,234 | +0.10(+4.06%) |
Mar 14, 2019 | 2.458 | 2.458 | 2.373 | 2.394 | 6,289 | -0.06(-2.58%) |
Mar 13, 2019 | 2.462 | 2.470 | 2.443 | 2.458 | 17,254 | +0.01(+0.52%) |
Mar 12, 2019 | 2.453 | 2.461 | 2.432 | 2.445 | 24,586 | -0.01(-0.52%) |
Mar 11, 2019 | 2.420 | 2.491 | 2.386 | 2.458 | 23,352 | +0.08(+3.19%) |
Mar 08, 2019 | 2.403 | 2.403 | 2.369 | 2.382 | 28,654 | -0.01(-0.43%) |
Mar 07, 2019 | 2.441 | 2.510 | 2.386 | 2.392 | 31,242 | -0.05(-2.00%) |
Mar 06, 2019 | 2.432 | 2.449 | 2.390 | 2.441 | 6,777 | -0.01(-0.52%) |
Mar 05, 2019 | 2.458 | 2.488 | 2.453 | 2.453 | 19,968 | -0.02(-0.90%) |
Mar 04, 2019 | 2.503 | 2.513 | 2.386 | 2.476 | 24,905 | -0.01(-0.47%) |
Mar 01, 2019 | 2.470 | 2.521 | 2.470 | 2.487 | 36,232 | +0.03(+1.20%) |
Feb 28, 2019 | 2.420 | 2.458 | 2.417 | 2.458 | 37,532 | +0.02(+0.87%) |
Feb 27, 2019 | 2.449 | 2.449 | 2.437 | 2.437 | 64,922 | -0.03(-1.22%) |
Feb 26, 2019 | 2.458 | 2.470 | 2.458 | 2.467 | 32,829 | +0.00(+0.03%) |
Feb 25, 2019 | 2.466 | 2.469 | 2.454 | 2.466 | 18,040 | +0.00(+0.00%) |
Feb 22, 2019 | 2.415 | 2.470 | 2.415 | 2.466 | 35,285 | +0.02(+0.89%) |
Feb 21, 2019 | 2.435 | 2.449 | 2.432 | 2.444 | 7,821 | +0.01(+0.32%) |
Feb 20, 2019 | 2.437 | 2.441 | 2.437 | 2.437 | 3,864 | -0.00(-0.17%) |
Feb 19, 2019 | 2.420 | 2.449 | 2.410 | 2.441 | 14,265 | +0.01(+0.52%) |
Feb 15, 2019 | 2.386 | 2.428 | 2.386 | 2.428 | 8,762 | +0.03(+1.41%) |
Feb 14, 2019 | 2.382 | 2.407 | 2.370 | 2.394 | 16,098 | +0.00(+0.18%) |
Feb 13, 2019 | 2.398 | 2.403 | 2.390 | 2.390 | 14,007 | -0.01(-0.53%) |
Feb 12, 2019 | 2.377 | 2.403 | 2.374 | 2.403 | 46,098 | +0.04(+1.61%) |
Feb 11, 2019 | 2.339 | 2.371 | 2.335 | 2.365 | 23,169 | +0.01(+0.54%) |
Feb 08, 2019 | 2.327 | 2.356 | 2.327 | 2.352 | 37,179 | -0.01(-0.38%) |
Feb 07, 2019 | 2.365 | 2.372 | 2.327 | 2.361 | 34,885 | -0.03(-1.39%) |
Feb 06, 2019 | 2.386 | 2.394 | 2.386 | 2.394 | 1,780 | +0.02(+0.66%) |
Feb 05, 2019 | 2.382 | 2.394 | 2.373 | 2.379 | 44,317 | +0.00(+0.05%) |
Feb 04, 2019 | 2.394 | 2.398 | 2.327 | 2.377 | 96,141 | -0.02(-0.71%) |