Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.850 | 2.980 | 2.830 | 2.950 | 170,992 | +0.12(+4.24%) |
Apr 29, 2019 | 2.830 | 2.900 | 2.750 | 2.830 | 63,255 | -0.02(-0.70%) |
Apr 26, 2019 | 2.870 | 2.900 | 2.760 | 2.850 | 32,800 | +0.01(+0.35%) |
Apr 25, 2019 | 2.780 | 2.880 | 2.770 | 2.840 | 38,606 | +0.03(+1.07%) |
Apr 24, 2019 | 2.700 | 2.844 | 2.700 | 2.810 | 35,485 | +0.11(+4.07%) |
Apr 23, 2019 | 2.790 | 2.890 | 2.600 | 2.700 | 94,790 | -0.12(-4.26%) |
Apr 22, 2019 | 2.980 | 2.980 | 2.750 | 2.820 | 194,805 | -0.14(-4.77%) |
Apr 18, 2019 | 2.770 | 2.980 | 2.750 | 2.961 | 387,000 | +0.21(+7.68%) |
Apr 17, 2019 | 2.740 | 2.750 | 2.680 | 2.750 | 104,068 | +0.02(+0.73%) |
Apr 16, 2019 | 2.630 | 2.740 | 2.560 | 2.730 | 303,734 | +0.18(+7.06%) |
Apr 15, 2019 | 2.500 | 2.551 | 2.430 | 2.550 | 76,465 | +0.06(+2.41%) |
Apr 12, 2019 | 2.500 | 2.500 | 2.420 | 2.490 | 31,700 | -0.01(-0.40%) |
Apr 11, 2019 | 2.456 | 2.500 | 2.446 | 2.500 | 32,867 | +0.02(+0.81%) |
Apr 10, 2019 | 2.500 | 2.500 | 2.400 | 2.480 | 113,611 | -0.02(-0.80%) |
Apr 09, 2019 | 2.440 | 2.500 | 2.376 | 2.500 | 123,718 | +0.06(+2.46%) |
Apr 08, 2019 | 2.440 | 2.450 | 2.380 | 2.440 | 75,591 | +0.04(+1.67%) |
Apr 05, 2019 | 2.350 | 2.450 | 2.300 | 2.400 | 302,000 | +0.01(+0.42%) |
Apr 04, 2019 | 2.340 | 2.390 | 2.282 | 2.390 | 151,547 | +0.13(+5.75%) |
Apr 03, 2019 | 2.170 | 2.410 | 2.170 | 2.260 | 135,653 | +0.03(+1.35%) |
Apr 02, 2019 | 2.160 | 2.310 | 1.990 | 2.230 | 451,363 | -0.03(-1.28%) |
Apr 01, 2019 | 2.230 | 2.311 | 2.210 | 2.259 | 66,387 | +0.03(+1.29%) |
Mar 29, 2019 | 2.250 | 2.280 | 2.200 | 2.230 | 13,500 | -0.01(-0.45%) |
Mar 28, 2019 | 2.250 | 2.260 | 2.190 | 2.240 | 14,760 | +0.04(+1.82%) |
Mar 27, 2019 | 2.231 | 2.231 | 2.180 | 2.200 | 55,615 | -0.05(-2.18%) |
Mar 26, 2019 | 2.279 | 2.300 | 2.220 | 2.249 | 26,415 | +0.03(+1.31%) |
Mar 25, 2019 | 2.220 | 2.300 | 2.210 | 2.220 | 37,408 | -0.03(-1.33%) |
Mar 22, 2019 | 2.280 | 2.310 | 2.180 | 2.250 | 108,800 | -0.06(-2.60%) |
Mar 21, 2019 | 2.330 | 2.400 | 2.250 | 2.310 | 80,678 | -0.04(-1.70%) |
Mar 20, 2019 | 2.250 | 2.420 | 2.231 | 2.350 | 187,065 | +0.10(+4.58%) |
Mar 19, 2019 | 2.350 | 2.350 | 2.200 | 2.247 | 54,299 | -0.10(-4.38%) |
Mar 18, 2019 | 2.350 | 2.420 | 2.300 | 2.350 | 19,492 | +0.04(+1.73%) |
Mar 15, 2019 | 2.330 | 2.350 | 2.310 | 2.310 | 17,400 | -0.04(-1.70%) |
Mar 14, 2019 | 2.200 | 2.430 | 2.200 | 2.350 | 183,197 | +0.06(+2.62%) |
Mar 13, 2019 | 2.120 | 2.490 | 2.120 | 2.290 | 210,087 | +0.36(+18.65%) |
Mar 12, 2019 | 1.980 | 1.980 | 1.930 | 1.930 | 38,502 | -0.06(-3.02%) |
Mar 11, 2019 | 1.970 | 2.000 | 1.950 | 1.990 | 31,753 | +0.00(+0.25%) |
Mar 08, 2019 | 1.990 | 1.992 | 1.930 | 1.985 | 24,400 | -0.00(-0.25%) |
Mar 07, 2019 | 1.950 | 2.020 | 1.950 | 1.990 | 11,124 | +0.04(+2.05%) |
Mar 06, 2019 | 2.010 | 2.060 | 1.930 | 1.950 | 45,225 | -0.04(-2.01%) |
Mar 05, 2019 | 1.970 | 2.050 | 1.970 | 1.990 | 14,396 | -0.01(-0.50%) |
Mar 04, 2019 | 2.000 | 2.070 | 2.000 | 2.000 | 42,811 | -0.01(-0.50%) |
Mar 01, 2019 | 2.000 | 2.050 | 1.980 | 2.010 | 48,000 | +0.00(+0.00%) |
Feb 28, 2019 | 2.000 | 2.030 | 1.980 | 2.010 | 14,772 | +0.02(+1.01%) |
Feb 27, 2019 | 2.000 | 2.030 | 1.980 | 1.990 | 21,681 | -0.03(-1.49%) |
Feb 26, 2019 | 2.000 | 2.100 | 1.917 | 2.020 | 76,115 | +0.03(+1.51%) |
Feb 25, 2019 | 1.810 | 2.120 | 1.730 | 1.990 | 331,492 | +0.17(+9.34%) |
Feb 22, 2019 | 1.820 | 1.820 | 1.790 | 1.820 | 1,000 | +0.00(+0.00%) |
Feb 21, 2019 | 1.790 | 1.840 | 1.770 | 1.820 | 5,137 | -0.02(-1.09%) |
Feb 20, 2019 | 1.750 | 1.840 | 1.750 | 1.840 | 21,007 | +0.09(+5.14%) |
Feb 19, 2019 | 1.800 | 1.800 | 1.748 | 1.750 | 21,578 | -0.09(-4.89%) |
Feb 15, 2019 | 1.770 | 1.840 | 1.750 | 1.840 | 6,500 | +0.00(+0.00%) |
Feb 14, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 950 | +0.01(+0.55%) |
Feb 13, 2019 | 1.850 | 1.850 | 1.800 | 1.830 | 8,027 | -0.02(-1.08%) |
Feb 12, 2019 | 1.770 | 1.850 | 1.766 | 1.850 | 31,889 | +0.05(+2.78%) |
Feb 11, 2019 | 1.790 | 1.820 | 1.750 | 1.800 | 38,939 | +0.05(+2.86%) |
Feb 08, 2019 | 1.680 | 1.800 | 1.680 | 1.750 | 56,300 | +0.15(+9.37%) |
Feb 07, 2019 | 1.600 | 1.600 | 1.590 | 1.600 | 785 | +0.00(+0.00%) |
Feb 06, 2019 | 1.600 | 1.600 | 1.600 | 1.600 | 718 | +0.00(+0.00%) |
Feb 05, 2019 | 1.590 | 1.600 | 1.521 | 1.600 | 6,574 | +0.01(+0.63%) |
Feb 04, 2019 | 1.590 | 1.621 | 1.590 | 1.590 | 12,049 | -0.02(-1.24%) |