Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.750 | 4.250 | 3.630 | 4.250 | 1,661,863 | +0.60(+16.44%) |
Apr 29, 2019 | 3.150 | 3.650 | 3.070 | 3.650 | 479,231 | +0.50(+15.87%) |
Apr 26, 2019 | 3.000 | 3.190 | 2.920 | 3.150 | 267,700 | +0.16(+5.35%) |
Apr 25, 2019 | 2.920 | 3.050 | 2.800 | 2.990 | 180,132 | +0.07(+2.40%) |
Apr 24, 2019 | 2.820 | 3.000 | 2.770 | 2.920 | 188,075 | +0.11(+3.91%) |
Apr 23, 2019 | 2.760 | 2.850 | 2.720 | 2.810 | 124,590 | +0.01(+0.36%) |
Apr 22, 2019 | 2.710 | 2.810 | 2.670 | 2.800 | 71,516 | +0.10(+3.70%) |
Apr 18, 2019 | 2.690 | 2.727 | 2.670 | 2.700 | 44,100 | +0.02(+0.75%) |
Apr 17, 2019 | 2.720 | 2.720 | 2.670 | 2.680 | 69,378 | -0.04(-1.47%) |
Apr 16, 2019 | 2.670 | 2.760 | 2.660 | 2.720 | 152,916 | +0.00(+0.00%) |
Apr 15, 2019 | 2.690 | 2.740 | 2.620 | 2.720 | 142,776 | +0.07(+2.64%) |
Apr 12, 2019 | 2.700 | 2.820 | 2.650 | 2.650 | 138,700 | -0.07(-2.57%) |
Apr 11, 2019 | 2.670 | 2.850 | 2.620 | 2.720 | 105,621 | +0.05(+1.87%) |
Apr 10, 2019 | 2.620 | 2.710 | 2.530 | 2.670 | 80,575 | +0.07(+2.69%) |
Apr 09, 2019 | 2.650 | 2.760 | 2.510 | 2.600 | 112,157 | -0.03(-1.14%) |
Apr 08, 2019 | 2.670 | 2.720 | 2.570 | 2.630 | 125,536 | -0.02(-0.75%) |
Apr 05, 2019 | 2.710 | 2.844 | 2.600 | 2.650 | 105,500 | -0.05(-1.85%) |
Apr 04, 2019 | 2.670 | 2.870 | 2.670 | 2.700 | 170,860 | -0.03(-1.10%) |
Apr 03, 2019 | 2.750 | 2.890 | 2.630 | 2.730 | 215,236 | -0.01(-0.36%) |
Apr 02, 2019 | 2.700 | 2.740 | 2.610 | 2.740 | 368,246 | +0.04(+1.48%) |
Apr 01, 2019 | 2.690 | 2.770 | 2.600 | 2.700 | 117,681 | +0.05(+1.89%) |
Mar 29, 2019 | 2.600 | 2.740 | 2.530 | 2.650 | 160,400 | +0.07(+2.71%) |
Mar 28, 2019 | 2.740 | 2.750 | 2.567 | 2.580 | 115,971 | -0.18(-6.52%) |
Mar 27, 2019 | 2.750 | 2.800 | 2.710 | 2.760 | 150,976 | +0.01(+0.36%) |
Mar 26, 2019 | 2.670 | 2.800 | 2.610 | 2.750 | 197,232 | +0.08(+3.00%) |
Mar 25, 2019 | 2.640 | 2.710 | 2.510 | 2.670 | 233,651 | +0.03(+1.14%) |
Mar 22, 2019 | 2.700 | 2.700 | 2.520 | 2.640 | 339,900 | -0.06(-2.22%) |
Mar 21, 2019 | 2.760 | 2.810 | 2.700 | 2.700 | 116,835 | -0.08(-2.88%) |
Mar 20, 2019 | 2.740 | 2.780 | 2.650 | 2.780 | 143,600 | +0.04(+1.46%) |
Mar 19, 2019 | 2.790 | 2.850 | 2.735 | 2.740 | 189,351 | -0.01(-0.36%) |
Mar 18, 2019 | 2.900 | 2.934 | 2.720 | 2.750 | 205,966 | -0.17(-5.82%) |
Mar 15, 2019 | 2.900 | 2.930 | 2.740 | 2.920 | 260,800 | +0.02(+0.69%) |
Mar 14, 2019 | 2.730 | 2.910 | 2.650 | 2.900 | 309,975 | +0.20(+7.41%) |
Mar 13, 2019 | 2.620 | 2.750 | 2.620 | 2.700 | 492,473 | +0.17(+6.72%) |
Mar 12, 2019 | 2.600 | 2.601 | 2.300 | 2.530 | 541,720 | -0.07(-2.69%) |
Mar 11, 2019 | 2.480 | 2.710 | 2.400 | 2.600 | 517,585 | +0.11(+4.42%) |
Mar 08, 2019 | 2.260 | 2.515 | 2.180 | 2.490 | 812,600 | +0.16(+6.87%) |
Mar 07, 2019 | 2.170 | 2.450 | 2.070 | 2.330 | 805,834 | +0.16(+7.37%) |
Mar 06, 2019 | 2.150 | 2.320 | 2.050 | 2.170 | 718,307 | +0.05(+2.36%) |
Mar 05, 2019 | 1.970 | 2.150 | 1.920 | 2.120 | 670,697 | +0.10(+4.95%) |
Mar 04, 2019 | 1.650 | 2.110 | 1.640 | 2.020 | 1,460,274 | +0.41(+25.47%) |
Mar 01, 2019 | 1.600 | 1.680 | 1.560 | 1.610 | 293,300 | +0.02(+1.26%) |
Feb 28, 2019 | 1.600 | 1.600 | 1.540 | 1.590 | 156,011 | -0.01(-0.63%) |
Feb 27, 2019 | 1.650 | 1.660 | 1.540 | 1.600 | 285,498 | -0.02(-1.23%) |
Feb 26, 2019 | 1.600 | 1.640 | 1.450 | 1.620 | 903,390 | +0.03(+1.89%) |
Feb 25, 2019 | 1.890 | 2.000 | 1.510 | 1.590 | 5,864,887 | +0.13(+8.90%) |
Feb 22, 2019 | 1.430 | 1.460 | 1.400 | 1.460 | 198,700 | +0.04(+2.82%) |
Feb 21, 2019 | 1.450 | 1.460 | 1.410 | 1.420 | 199,611 | +0.02(+1.43%) |
Feb 20, 2019 | 1.420 | 1.420 | 1.370 | 1.400 | 289,453 | +0.00(+0.00%) |
Feb 19, 2019 | 1.410 | 1.430 | 1.380 | 1.400 | 257,609 | +0.00(+0.00%) |
Feb 15, 2019 | 1.420 | 1.440 | 1.400 | 1.400 | 117,500 | -0.02(-1.41%) |
Feb 14, 2019 | 1.520 | 1.520 | 1.384 | 1.420 | 192,237 | -0.09(-5.96%) |
Feb 13, 2019 | 1.620 | 1.620 | 1.450 | 1.510 | 420,864 | -0.07(-4.43%) |
Feb 12, 2019 | 1.480 | 1.630 | 1.400 | 1.580 | 1,296,811 | +0.19(+13.67%) |
Feb 11, 2019 | 1.280 | 1.450 | 1.230 | 1.390 | 873,925 | +0.19(+15.83%) |
Feb 08, 2019 | 1.200 | 1.270 | 1.180 | 1.200 | 681,600 | +0.01(+0.84%) |
Feb 07, 2019 | 1.280 | 1.280 | 1.190 | 1.190 | 767,950 | -0.09(-7.03%) |
Feb 06, 2019 | 1.320 | 1.320 | 1.260 | 1.280 | 140,184 | -0.03(-2.29%) |
Feb 05, 2019 | 1.350 | 1.370 | 1.290 | 1.310 | 421,981 | -0.02(-1.50%) |
Feb 04, 2019 | 1.330 | 1.360 | 1.300 | 1.330 | 363,770 | +0.03(+2.31%) |