Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.270 | 2.270 | 2.210 | 2.250 | 13,278 | -0.04(-1.75%) |
Apr 29, 2019 | 2.300 | 2.300 | 2.290 | 2.290 | 3,452 | +0.00(+0.00%) |
Apr 26, 2019 | 2.290 | 2.290 | 2.290 | 2.290 | 900 | +0.01(+0.44%) |
Apr 25, 2019 | 2.340 | 2.340 | 2.275 | 2.280 | 4,570 | -0.02(-0.87%) |
Apr 24, 2019 | 2.280 | 2.305 | 2.280 | 2.300 | 513 | +0.04(+1.71%) |
Apr 23, 2019 | 2.309 | 2.310 | 2.231 | 2.261 | 2,100 | +0.05(+2.25%) |
Apr 22, 2019 | 2.212 | 2.212 | 2.212 | 2.212 | 1,165 | +0.00(+0.07%) |
Apr 18, 2019 | 2.223 | 2.223 | 2.200 | 2.210 | 8,200 | -0.09(-3.86%) |
Apr 17, 2019 | 2.248 | 2.299 | 2.230 | 2.299 | 2,263 | +0.08(+3.55%) |
Apr 16, 2019 | 2.260 | 2.269 | 2.200 | 2.220 | 6,660 | -0.08(-3.48%) |
Apr 15, 2019 | 2.290 | 2.300 | 2.240 | 2.300 | 3,358 | +0.01(+0.44%) |
Apr 12, 2019 | 2.290 | 2.290 | 2.290 | 2.290 | 1,000 | -0.01(-0.31%) |
Apr 11, 2019 | 2.290 | 2.297 | 2.290 | 2.297 | 993 | -0.01(-0.55%) |
Apr 10, 2019 | 2.310 | 2.310 | 2.310 | 2.310 | 571 | +0.01(+0.43%) |
Apr 09, 2019 | 2.300 | 2.307 | 2.292 | 2.300 | 3,196 | +0.01(+0.44%) |
Apr 05, 2019 | 2.290 | 2.290 | 2.290 | 0 | +0.00(+0.00%) | |
Apr 04, 2019 | 2.300 | 2.300 | 2.290 | 2.290 | 1,325 | -0.01(-0.43%) |
Apr 03, 2019 | 2.290 | 2.300 | 2.290 | 2.300 | 2,914 | +0.00(+0.11%) |
Apr 02, 2019 | 2.300 | 2.300 | 2.297 | 2.297 | 857 | -0.01(-0.54%) |
Apr 01, 2019 | 2.300 | 2.310 | 2.300 | 2.310 | 2,581 | -0.03(-1.28%) |
Mar 29, 2019 | 2.340 | 2.340 | 2.340 | 2.340 | 300 | +0.01(+0.43%) |
Mar 28, 2019 | 2.330 | 2.330 | 2.330 | 2.330 | 340 | -0.06(-2.51%) |
Mar 27, 2019 | 2.300 | 2.390 | 2.300 | 2.390 | 2,024 | +0.08(+3.34%) |
Mar 26, 2019 | 2.350 | 2.356 | 2.313 | 2.313 | 2,446 | -0.08(-3.23%) |
Mar 25, 2019 | 2.390 | 2.390 | 2.390 | 2.390 | 710 | +0.07(+3.15%) |
Mar 22, 2019 | 2.317 | 2.317 | 2.317 | 22 | +0.00(+0.00%) | |
Mar 21, 2019 | 2.317 | 2.317 | 2.317 | 108 | +0.00(+0.00%) | |
Mar 20, 2019 | 2.300 | 2.390 | 2.300 | 2.317 | 1,990 | -0.04(-1.61%) |
Mar 19, 2019 | 2.300 | 2.355 | 2.300 | 2.355 | 2,006 | +0.06(+2.77%) |
Mar 18, 2019 | 2.300 | 2.400 | 2.291 | 2.291 | 8,395 | -0.11(-4.53%) |
Mar 15, 2019 | 2.400 | 2.400 | 2.400 | 45 | +0.00(+0.00%) | |
Mar 14, 2019 | 2.400 | 2.400 | 2.400 | 2.400 | 245 | +0.01(+0.42%) |
Mar 13, 2019 | 2.390 | 2.390 | 2.390 | 2.390 | 535 | +0.00(+0.00%) |
Mar 12, 2019 | 2.390 | 2.390 | 2.390 | 126 | +0.00(+0.00%) | |
Mar 11, 2019 | 2.400 | 2.400 | 2.388 | 2.390 | 5,592 | +0.07(+2.95%) |
Mar 08, 2019 | 2.322 | 2.322 | 2.322 | 15 | +0.00(+0.00%) | |
Mar 07, 2019 | 2.300 | 2.322 | 2.300 | 2.322 | 1,432 | +0.01(+0.50%) |
Mar 06, 2019 | 2.310 | 2.310 | 2.310 | 2.310 | 123 | -0.02(-0.86%) |
Mar 05, 2019 | 2.332 | 2.332 | 2.330 | 58 | -0.00(-0.07%) | |
Mar 04, 2019 | 2.332 | 2.332 | 2.332 | 2.332 | 422 | +0.03(+1.37%) |
Mar 01, 2019 | 2.300 | 2.300 | 2.300 | 2.300 | 500 | +0.00(+0.00%) |
Feb 28, 2019 | 2.298 | 2.298 | 2.300 | 2 | +0.00(+0.10%) | |
Feb 27, 2019 | 2.346 | 2.370 | 2.298 | 2.298 | 11,723 | -0.07(-3.05%) |
Feb 26, 2019 | 2.326 | 2.370 | 2.321 | 2.370 | 11,339 | +0.03(+1.17%) |
Feb 25, 2019 | 2.314 | 2.350 | 2.314 | 2.342 | 2,227 | -0.03(-1.16%) |
Feb 22, 2019 | 2.370 | 2.370 | 2.370 | 111 | +0.00(+0.00%) | |
Feb 21, 2019 | 2.370 | 2.370 | 2.370 | 95 | +0.00(+0.00%) | |
Feb 20, 2019 | 2.350 | 2.393 | 2.350 | 2.370 | 3,308 | +0.01(+0.28%) |
Feb 19, 2019 | 2.350 | 2.363 | 2.344 | 2.363 | 3,306 | +0.03(+1.43%) |
Feb 15, 2019 | 2.300 | 2.330 | 2.300 | 2.330 | 3,800 | -0.00(-0.18%) |
Feb 14, 2019 | 2.340 | 2.340 | 2.334 | 2.334 | 1,543 | +0.04(+1.93%) |
Feb 13, 2019 | 2.280 | 2.300 | 2.280 | 2.290 | 2,549 | -0.07(-2.88%) |
Feb 12, 2019 | 2.358 | 2.358 | 2.358 | 2.358 | 582 | +0.01(+0.33%) |
Feb 11, 2019 | 2.390 | 2.390 | 2.350 | 2.350 | 1,705 | +0.00(+0.00%) |
Feb 08, 2019 | 2.210 | 2.350 | 2.200 | 2.350 | 8,400 | +0.05(+2.17%) |
Feb 07, 2019 | 2.300 | 2.300 | 2.300 | 15 | +0.00(+0.00%) | |
Feb 06, 2019 | 2.200 | 2.300 | 2.200 | 2.300 | 5,819 | +0.09(+4.07%) |
Feb 05, 2019 | 2.210 | 2.211 | 2.210 | 2.210 | 2,377 | +0.00(+0.00%) |
Feb 04, 2019 | 2.230 | 2.230 | 2.200 | 2.210 | 23,743 | -0.02(-0.90%) |