Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.530 | 2.530 | 2.504 | 2.530 | 18,393 | +0.00(+0.00%) |
Apr 29, 2019 | 2.530 | 2.530 | 2.491 | 2.530 | 8,106 | +0.04(+1.58%) |
Apr 26, 2019 | 2.511 | 2.511 | 2.491 | 2.491 | 8,676 | +0.04(+1.55%) |
Apr 25, 2019 | 2.515 | 2.527 | 2.401 | 2.453 | 11,857 | -0.06(-2.31%) |
Apr 24, 2019 | 2.491 | 2.517 | 2.491 | 2.511 | 1,033 | -0.01(-0.51%) |
Apr 23, 2019 | 2.528 | 2.528 | 2.524 | 2.524 | 605 | -0.03(-1.01%) |
Apr 22, 2019 | 2.485 | 2.549 | 2.485 | 2.549 | 2,345 | +0.01(+0.25%) |
Apr 18, 2019 | 2.543 | 2.543 | 2.543 | 2.543 | 309 | +0.00(+0.00%) |
Apr 17, 2019 | 2.517 | 2.543 | 2.511 | 2.543 | 3,049 | +0.01(+0.53%) |
Apr 16, 2019 | 2.530 | 2.530 | 2.530 | 2.530 | 1,285 | -0.04(-1.53%) |
Apr 15, 2019 | 2.569 | 2.569 | 2.546 | 2.569 | 2,835 | +0.04(+1.65%) |
Apr 12, 2019 | 2.569 | 2.572 | 2.524 | 2.527 | 4,028 | -0.05(-1.87%) |
Apr 11, 2019 | 2.577 | 2.577 | 2.575 | 2.575 | 2,000 | -0.01(-0.25%) |
Apr 10, 2019 | 2.595 | 2.620 | 2.582 | 2.582 | 8,476 | +0.04(+1.53%) |
Apr 09, 2019 | 2.608 | 2.608 | 2.543 | 2.543 | 867 | -0.04(-1.50%) |
Apr 08, 2019 | 2.608 | 2.608 | 2.530 | 2.582 | 3,287 | +0.01(+0.25%) |
Apr 05, 2019 | 2.556 | 2.575 | 2.556 | 2.575 | 4,028 | -0.03(-1.24%) |
Apr 04, 2019 | 2.530 | 2.607 | 2.529 | 2.607 | 2,768 | -0.00(-0.19%) |
Apr 03, 2019 | 2.612 | 2.612 | 2.612 | 2.612 | 421 | +0.00(+0.00%) |
Apr 02, 2019 | 2.582 | 2.614 | 2.582 | 2.612 | 2,530 | +0.02(+0.94%) |
Apr 01, 2019 | 2.595 | 2.601 | 2.588 | 2.588 | 2,674 | +0.12(+4.94%) |
Mar 29, 2019 | 2.466 | 2.466 | 2.466 | 2.466 | 154 | +0.00(+0.00%) |
Mar 28, 2019 | 2.420 | 2.467 | 2.375 | 2.466 | 8,643 | +0.03(+1.12%) |
Mar 27, 2019 | 2.511 | 2.511 | 2.429 | 2.439 | 2,646 | -0.10(-3.85%) |
Mar 26, 2019 | 2.530 | 2.544 | 2.530 | 2.537 | 3,608 | +0.03(+1.03%) |
Mar 25, 2019 | 2.511 | 2.543 | 2.459 | 2.511 | 19,971 | -0.03(-1.05%) |
Mar 22, 2019 | 2.620 | 2.620 | 2.537 | 2.537 | 2,788 | -0.11(-4.12%) |
Mar 21, 2019 | 2.666 | 2.698 | 2.603 | 2.647 | 6,149 | -0.12(-4.20%) |
Mar 20, 2019 | 2.582 | 2.762 | 2.582 | 2.762 | 10,358 | +0.14(+5.42%) |
Mar 19, 2019 | 2.717 | 2.718 | 2.611 | 2.620 | 9,875 | -0.15(-5.35%) |
Mar 18, 2019 | 2.691 | 2.769 | 2.640 | 2.769 | 9,875 | +0.08(+3.11%) |
Mar 15, 2019 | 2.608 | 2.691 | 2.608 | 2.685 | 4,028 | +0.05(+1.71%) |
Mar 14, 2019 | 2.750 | 2.750 | 2.633 | 2.640 | 3,792 | -0.12(-4.22%) |
Mar 13, 2019 | 2.646 | 2.756 | 2.646 | 2.756 | 6,632 | +0.09(+3.39%) |
Mar 12, 2019 | 2.659 | 2.672 | 2.620 | 2.666 | 22,259 | +0.06(+2.48%) |
Mar 11, 2019 | 2.653 | 2.653 | 2.601 | 2.601 | 4,644 | -0.02(-0.74%) |
Mar 08, 2019 | 2.620 | 2.640 | 2.620 | 2.620 | 4,957 | +0.01(+0.25%) |
Mar 07, 2019 | 2.629 | 2.691 | 2.608 | 2.614 | 12,642 | -0.08(-3.00%) |
Mar 06, 2019 | 2.750 | 2.750 | 2.685 | 2.695 | 3,315 | -0.05(-2.00%) |
Mar 05, 2019 | 2.750 | 2.750 | 2.750 | 2.750 | 317 | +0.06(+2.16%) |
Mar 04, 2019 | 2.711 | 2.769 | 2.691 | 2.691 | 5,813 | -0.04(-1.42%) |
Mar 01, 2019 | 2.730 | 2.730 | 2.730 | 2.730 | 154 | +0.00(+0.00%) |
Feb 28, 2019 | 2.724 | 2.730 | 2.724 | 2.730 | 787 | +0.01(+0.24%) |
Feb 27, 2019 | 2.730 | 2.737 | 2.679 | 2.724 | 8,488 | -0.05(-1.86%) |
Feb 26, 2019 | 2.743 | 2.775 | 2.704 | 2.775 | 2,275 | +0.05(+1.92%) |
Feb 25, 2019 | 2.756 | 2.756 | 2.685 | 2.723 | 3,403 | +0.02(+0.70%) |
Feb 22, 2019 | 2.750 | 2.762 | 2.704 | 2.704 | 4,493 | -0.03(-0.96%) |
Feb 21, 2019 | 2.698 | 2.756 | 2.698 | 2.731 | 88,233 | -0.01(-0.45%) |
Feb 20, 2019 | 2.756 | 2.756 | 2.582 | 2.743 | 263,894 | +0.01(+0.52%) |
Feb 19, 2019 | 2.724 | 2.746 | 2.724 | 2.729 | 10,750 | +0.02(+0.90%) |
Feb 15, 2019 | 2.730 | 2.753 | 2.704 | 2.704 | 18,437 | -0.02(-0.71%) |
Feb 14, 2019 | 2.653 | 2.742 | 2.653 | 2.724 | 48,861 | +0.19(+7.65%) |
Feb 13, 2019 | 2.672 | 2.672 | 2.530 | 2.530 | 6,798 | -0.12(-4.55%) |
Feb 12, 2019 | 2.543 | 2.651 | 2.543 | 2.651 | 6,319 | +0.11(+4.23%) |
Feb 11, 2019 | 2.775 | 2.775 | 2.466 | 2.543 | 110,716 | -0.22(-7.94%) |
Feb 08, 2019 | 2.762 | 2.762 | 2.762 | 2.762 | 154 | +0.00(+0.02%) |
Feb 07, 2019 | 2.763 | 2.768 | 2.724 | 2.762 | 9,367 | -0.03(-1.17%) |
Feb 06, 2019 | 2.744 | 2.795 | 2.744 | 2.795 | 830 | -0.02(-0.69%) |
Feb 05, 2019 | 2.782 | 2.835 | 2.782 | 2.814 | 1,132 | -0.02(-0.81%) |
Feb 04, 2019 | 2.885 | 2.885 | 2.801 | 2.837 | 5,009 | -0.05(-1.66%) |