Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.222 | 2.263 | 2.201 | 2.201 | 437,905 | -0.02(-0.93%) |
Apr 29, 2019 | 2.201 | 2.243 | 2.187 | 2.222 | 340,260 | +0.03(+1.58%) |
Apr 26, 2019 | 2.194 | 2.205 | 2.173 | 2.187 | 140,285 | +0.01(+0.32%) |
Apr 25, 2019 | 2.180 | 2.194 | 2.166 | 2.180 | 228,067 | +0.00(+0.00%) |
Apr 24, 2019 | 2.173 | 2.201 | 2.173 | 2.180 | 85,125 | +0.01(+0.32%) |
Apr 23, 2019 | 2.160 | 2.201 | 2.160 | 2.173 | 246,602 | +0.01(+0.32%) |
Apr 22, 2019 | 2.180 | 2.180 | 2.160 | 2.166 | 126,934 | -0.01(-0.32%) |
Apr 18, 2019 | 2.160 | 2.194 | 2.160 | 2.173 | 120,637 | +0.00(+0.00%) |
Apr 17, 2019 | 2.180 | 2.208 | 2.166 | 2.173 | 174,301 | +0.00(+0.00%) |
Apr 16, 2019 | 2.243 | 2.243 | 2.160 | 2.173 | 262,158 | -0.05(-2.18%) |
Apr 15, 2019 | 2.104 | 2.270 | 2.090 | 2.222 | 678,918 | +0.12(+5.59%) |
Apr 12, 2019 | 2.166 | 2.186 | 2.097 | 2.104 | 115,724 | -0.05(-2.25%) |
Apr 11, 2019 | 2.139 | 2.180 | 2.111 | 2.153 | 436,693 | +0.03(+1.63%) |
Apr 10, 2019 | 2.042 | 2.132 | 2.035 | 2.118 | 324,649 | +0.10(+4.79%) |
Apr 09, 2019 | 2.007 | 2.049 | 1.959 | 2.021 | 833,809 | -0.01(-0.68%) |
Apr 08, 2019 | 2.104 | 2.118 | 2.000 | 2.035 | 239,552 | -0.06(-2.65%) |
Apr 05, 2019 | 2.070 | 2.111 | 2.028 | 2.090 | 302,965 | +0.01(+0.67%) |
Apr 04, 2019 | 2.083 | 2.104 | 2.021 | 2.076 | 392,801 | -0.02(-0.99%) |
Apr 03, 2019 | 2.021 | 2.104 | 2.021 | 2.097 | 411,160 | +0.08(+3.77%) |
Apr 02, 2019 | 2.007 | 2.042 | 1.980 | 2.021 | 468,121 | +0.01(+0.69%) |
Apr 01, 2019 | 1.959 | 2.035 | 1.938 | 2.007 | 590,606 | +0.06(+2.84%) |
Mar 29, 2019 | 2.000 | 2.000 | 1.931 | 1.952 | 328,826 | -0.01(-0.70%) |
Mar 28, 2019 | 1.945 | 1.986 | 1.910 | 1.966 | 413,648 | +0.03(+1.43%) |
Mar 27, 2019 | 1.938 | 1.938 | 1.879 | 1.938 | 346,576 | +0.00(+0.00%) |
Mar 26, 2019 | 1.897 | 1.945 | 1.869 | 1.938 | 1,070,314 | +0.06(+2.94%) |
Mar 25, 2019 | 1.869 | 1.897 | 1.848 | 1.883 | 401,094 | +0.00(+0.00%) |
Mar 22, 2019 | 1.890 | 1.924 | 1.876 | 1.883 | 588,449 | -0.01(-0.37%) |
Mar 21, 2019 | 1.869 | 1.903 | 1.855 | 1.890 | 227,859 | +0.01(+0.37%) |
Mar 20, 2019 | 1.862 | 1.903 | 1.807 | 1.883 | 315,530 | +0.01(+0.37%) |
Mar 19, 2019 | 1.897 | 1.897 | 1.855 | 1.876 | 183,030 | -0.01(-0.73%) |
Mar 18, 2019 | 1.834 | 1.890 | 1.834 | 1.890 | 282,654 | +0.06(+3.02%) |
Mar 15, 2019 | 1.848 | 1.897 | 1.834 | 1.834 | 742,026 | -0.01(-0.75%) |
Mar 14, 2019 | 1.876 | 1.903 | 1.807 | 1.848 | 355,791 | -0.03(-1.48%) |
Mar 13, 2019 | 1.807 | 1.890 | 1.807 | 1.876 | 588,317 | +0.08(+4.23%) |
Mar 12, 2019 | 1.779 | 1.813 | 1.744 | 1.800 | 306,503 | +0.02(+1.17%) |
Mar 11, 2019 | 1.703 | 1.793 | 1.703 | 1.779 | 295,347 | +0.08(+4.90%) |
Mar 08, 2019 | 1.765 | 1.772 | 1.667 | 1.696 | 816,287 | -0.05(-2.78%) |
Mar 07, 2019 | 1.772 | 1.800 | 1.744 | 1.744 | 498,476 | -0.03(-1.56%) |
Mar 06, 2019 | 1.841 | 1.848 | 1.758 | 1.772 | 897,622 | -0.06(-3.03%) |
Mar 05, 2019 | 1.841 | 1.876 | 1.820 | 1.827 | 447,341 | -0.01(-0.38%) |
Mar 04, 2019 | 1.813 | 1.879 | 1.813 | 1.834 | 249,463 | +0.03(+1.53%) |
Mar 01, 2019 | 1.827 | 1.841 | 1.800 | 1.807 | 556,953 | -0.01(-0.76%) |
Feb 28, 2019 | 1.862 | 1.890 | 1.813 | 1.820 | 531,811 | -0.03(-1.87%) |
Feb 27, 2019 | 1.862 | 1.938 | 1.800 | 1.855 | 1,246,990 | -0.03(-1.47%) |
Feb 26, 2019 | 2.049 | 2.070 | 1.876 | 1.883 | 1,620,890 | -0.20(-9.63%) |
Feb 25, 2019 | 2.049 | 2.104 | 2.049 | 2.083 | 386,030 | +0.03(+1.69%) |
Feb 22, 2019 | 2.049 | 2.097 | 2.042 | 2.049 | 323,047 | -0.05(-2.31%) |
Feb 21, 2019 | 2.063 | 2.104 | 2.038 | 2.097 | 213,497 | +0.03(+1.34%) |
Feb 20, 2019 | 2.070 | 2.104 | 2.056 | 2.070 | 331,518 | -0.03(-1.32%) |
Feb 19, 2019 | 2.056 | 2.111 | 2.056 | 2.097 | 1,302,688 | +0.01(+0.33%) |
Feb 15, 2019 | 2.132 | 2.132 | 2.070 | 2.090 | 388,928 | -0.03(-1.63%) |
Feb 14, 2019 | 2.160 | 2.180 | 2.090 | 2.125 | 475,623 | -0.03(-1.60%) |
Feb 13, 2019 | 2.243 | 2.243 | 2.153 | 2.160 | 307,815 | -0.08(-3.41%) |
Feb 12, 2019 | 2.125 | 2.263 | 2.076 | 2.236 | 403,810 | +0.13(+6.25%) |
Feb 11, 2019 | 2.125 | 2.125 | 2.070 | 2.104 | 85,109 | -0.01(-0.65%) |
Feb 08, 2019 | 2.063 | 2.125 | 2.014 | 2.118 | 195,331 | +0.05(+2.34%) |
Feb 07, 2019 | 2.104 | 2.146 | 2.070 | 2.070 | 340,023 | -0.06(-2.92%) |
Feb 06, 2019 | 2.076 | 2.160 | 2.059 | 2.132 | 1,356,282 | +0.03(+1.65%) |
Feb 05, 2019 | 2.125 | 2.139 | 2.090 | 2.097 | 182,833 | +0.01(+0.66%) |
Feb 04, 2019 | 2.063 | 2.090 | 2.049 | 2.083 | 172,697 | +0.02(+1.01%) |