Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.530 | 2.580 | 2.475 | 2.500 | 18,392 | +0.00(+0.00%) |
Apr 29, 2019 | 2.480 | 2.500 | 2.431 | 2.500 | 19,003 | +0.06(+2.67%) |
Apr 26, 2019 | 2.491 | 2.514 | 2.370 | 2.435 | 16,200 | -0.08(-3.18%) |
Apr 25, 2019 | 2.638 | 2.638 | 2.500 | 2.515 | 7,968 | -0.02(-0.98%) |
Apr 24, 2019 | 2.590 | 2.680 | 2.500 | 2.540 | 13,029 | -0.09(-3.61%) |
Apr 23, 2019 | 2.572 | 2.700 | 2.571 | 2.635 | 28,241 | +0.07(+2.93%) |
Apr 22, 2019 | 2.650 | 2.710 | 2.560 | 2.560 | 41,326 | -0.14(-5.19%) |
Apr 18, 2019 | 2.720 | 2.720 | 2.677 | 2.700 | 8,300 | +0.01(+0.37%) |
Apr 17, 2019 | 2.650 | 2.770 | 2.650 | 2.690 | 22,508 | +0.07(+2.67%) |
Apr 16, 2019 | 2.600 | 2.665 | 2.600 | 2.620 | 9,048 | +0.02(+0.77%) |
Apr 15, 2019 | 2.680 | 2.692 | 2.600 | 2.600 | 9,732 | -0.05(-1.89%) |
Apr 12, 2019 | 2.720 | 2.730 | 2.650 | 2.650 | 28,600 | -0.01(-0.38%) |
Apr 11, 2019 | 2.770 | 2.770 | 2.600 | 2.660 | 17,165 | -0.13(-4.66%) |
Apr 10, 2019 | 2.724 | 2.797 | 2.720 | 2.790 | 16,160 | +0.03(+1.09%) |
Apr 09, 2019 | 2.740 | 2.886 | 2.700 | 2.760 | 26,006 | +0.02(+0.73%) |
Apr 08, 2019 | 2.900 | 2.926 | 2.693 | 2.740 | 30,861 | -0.16(-5.52%) |
Apr 05, 2019 | 2.950 | 2.950 | 2.800 | 2.900 | 7,000 | -0.05(-1.69%) |
Apr 04, 2019 | 3.090 | 3.090 | 2.800 | 2.950 | 55,660 | -0.08(-2.64%) |
Apr 03, 2019 | 3.060 | 3.250 | 2.910 | 3.030 | 141,480 | +0.08(+2.71%) |
Apr 02, 2019 | 2.960 | 3.070 | 2.751 | 2.950 | 253,749 | +0.35(+13.46%) |
Apr 01, 2019 | 2.550 | 2.620 | 2.500 | 2.600 | 11,576 | +0.09(+3.59%) |
Mar 29, 2019 | 2.570 | 2.570 | 2.460 | 2.510 | 20,900 | +0.05(+2.03%) |
Mar 28, 2019 | 2.470 | 2.599 | 2.400 | 2.460 | 49,150 | -0.01(-0.59%) |
Mar 27, 2019 | 2.505 | 2.505 | 2.360 | 2.475 | 10,015 | +0.11(+4.86%) |
Mar 26, 2019 | 2.390 | 2.450 | 2.350 | 2.360 | 7,980 | +0.01(+0.43%) |
Mar 25, 2019 | 2.380 | 2.560 | 2.250 | 2.350 | 26,314 | -0.01(-0.30%) |
Mar 22, 2019 | 2.450 | 2.486 | 2.300 | 2.357 | 9,800 | -0.11(-4.38%) |
Mar 21, 2019 | 2.500 | 2.620 | 2.370 | 2.465 | 13,177 | -0.04(-1.79%) |
Mar 20, 2019 | 2.600 | 2.690 | 2.430 | 2.510 | 12,273 | -0.11(-4.20%) |
Mar 19, 2019 | 2.790 | 2.790 | 2.610 | 2.620 | 32,040 | -0.18(-6.43%) |
Mar 18, 2019 | 2.800 | 2.850 | 2.750 | 2.800 | 12,222 | +0.03(+1.08%) |
Mar 15, 2019 | 2.820 | 2.940 | 2.763 | 2.770 | 44,800 | -0.08(-2.81%) |
Mar 14, 2019 | 2.880 | 2.880 | 2.760 | 2.850 | 17,927 | -0.01(-0.35%) |
Mar 13, 2019 | 3.010 | 3.106 | 2.773 | 2.860 | 93,050 | -0.04(-1.38%) |
Mar 12, 2019 | 3.100 | 3.100 | 2.750 | 2.900 | 38,883 | -0.02(-0.68%) |
Mar 11, 2019 | 2.790 | 2.970 | 2.790 | 2.920 | 32,218 | +0.12(+4.29%) |
Mar 08, 2019 | 2.870 | 3.020 | 2.790 | 2.800 | 8,600 | -0.08(-2.78%) |
Mar 07, 2019 | 3.000 | 3.100 | 2.850 | 2.880 | 13,041 | -0.12(-4.00%) |
Mar 06, 2019 | 3.050 | 3.300 | 3.000 | 3.000 | 89,062 | -0.04(-1.32%) |
Mar 05, 2019 | 2.750 | 3.290 | 2.700 | 3.040 | 164,064 | +0.49(+19.22%) |
Mar 04, 2019 | 2.630 | 2.670 | 2.490 | 2.550 | 15,894 | -0.10(-3.77%) |
Mar 01, 2019 | 2.700 | 2.700 | 2.560 | 2.650 | 10,700 | -0.05(-1.85%) |
Feb 28, 2019 | 2.500 | 2.700 | 2.500 | 2.700 | 40,226 | +0.21(+8.43%) |
Feb 27, 2019 | 2.340 | 2.490 | 2.340 | 2.490 | 13,728 | +0.21(+9.21%) |
Feb 26, 2019 | 2.400 | 2.460 | 2.260 | 2.280 | 40,111 | +0.03(+1.33%) |
Feb 25, 2019 | 2.180 | 2.301 | 2.180 | 2.250 | 13,538 | +0.07(+3.21%) |
Feb 22, 2019 | 2.170 | 2.310 | 2.170 | 2.180 | 8,100 | -0.06(-2.68%) |
Feb 21, 2019 | 2.270 | 2.480 | 2.200 | 2.240 | 24,205 | +0.04(+1.82%) |
Feb 20, 2019 | 2.290 | 2.500 | 2.200 | 2.200 | 10,976 | -0.06(-2.65%) |
Feb 19, 2019 | 2.380 | 2.380 | 2.161 | 2.260 | 4,206 | -0.12(-5.04%) |
Feb 15, 2019 | 2.110 | 2.520 | 2.110 | 2.380 | 2,400 | +0.27(+12.80%) |
Feb 14, 2019 | 2.170 | 2.170 | 2.110 | 2.110 | 8,290 | -0.09(-4.09%) |
Feb 13, 2019 | 2.206 | 2.210 | 2.192 | 2.200 | 6,983 | +0.01(+0.46%) |
Feb 12, 2019 | 2.350 | 2.350 | 2.190 | 2.190 | 6,585 | -0.21(-8.75%) |
Feb 11, 2019 | 2.450 | 2.467 | 2.400 | 2.400 | 7,572 | -0.05(-2.04%) |
Feb 08, 2019 | 2.450 | 2.530 | 2.440 | 2.450 | 1,800 | -0.01(-0.41%) |
Feb 07, 2019 | 2.450 | 2.500 | 2.450 | 2.460 | 2,924 | -0.05(-1.93%) |
Feb 06, 2019 | 2.442 | 2.598 | 2.442 | 2.508 | 4,698 | +0.06(+2.38%) |
Feb 05, 2019 | 2.588 | 2.588 | 2.450 | 2.450 | 1,203 | -0.04(-1.46%) |
Feb 04, 2019 | 2.587 | 2.600 | 2.486 | 2.486 | 11,565 | +0.08(+3.17%) |