Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.239 | 2.405 | 2.220 | 2.346 | 222,655 | +0.13(+5.70%) |
Apr 29, 2019 | 2.191 | 2.239 | 2.179 | 2.220 | 103,108 | +0.03(+1.33%) |
Apr 26, 2019 | 2.161 | 2.200 | 2.161 | 2.191 | 38,310 | +0.04(+1.81%) |
Apr 25, 2019 | 2.191 | 2.200 | 2.147 | 2.152 | 101,878 | -0.05(-2.43%) |
Apr 24, 2019 | 2.239 | 2.284 | 2.200 | 2.205 | 128,483 | -0.03(-1.52%) |
Apr 23, 2019 | 2.259 | 2.288 | 2.239 | 2.239 | 61,237 | -0.06(-2.54%) |
Apr 22, 2019 | 2.239 | 2.308 | 2.239 | 2.298 | 135,960 | +0.17(+7.77%) |
Apr 18, 2019 | 2.152 | 2.181 | 2.123 | 2.132 | 61,008 | -0.02(-0.91%) |
Apr 17, 2019 | 2.200 | 2.239 | 2.152 | 2.152 | 69,340 | -0.06(-2.64%) |
Apr 16, 2019 | 2.308 | 2.308 | 2.210 | 2.210 | 71,478 | -0.10(-4.22%) |
Apr 15, 2019 | 2.337 | 2.345 | 2.278 | 2.308 | 70,542 | -0.02(-0.84%) |
Apr 12, 2019 | 2.366 | 2.376 | 2.317 | 2.327 | 30,196 | +0.00(+0.00%) |
Apr 11, 2019 | 2.346 | 2.376 | 2.327 | 2.327 | 43,357 | -0.04(-1.65%) |
Apr 10, 2019 | 2.376 | 2.385 | 2.317 | 2.366 | 78,812 | +0.02(+0.83%) |
Apr 09, 2019 | 2.317 | 2.351 | 2.317 | 2.346 | 16,169 | +0.02(+0.84%) |
Apr 08, 2019 | 2.317 | 2.376 | 2.317 | 2.327 | 109,129 | +0.00(+0.00%) |
Apr 05, 2019 | 2.278 | 2.356 | 2.278 | 2.327 | 154,884 | +0.04(+1.70%) |
Apr 04, 2019 | 2.308 | 2.317 | 2.269 | 2.288 | 82,232 | -0.02(-0.84%) |
Apr 03, 2019 | 2.230 | 2.356 | 2.191 | 2.308 | 348,950 | +0.09(+3.95%) |
Apr 02, 2019 | 2.181 | 2.249 | 2.181 | 2.220 | 222,582 | +0.04(+1.79%) |
Apr 01, 2019 | 2.191 | 2.249 | 2.142 | 2.181 | 252,431 | -0.01(-0.44%) |
Mar 29, 2019 | 2.132 | 2.230 | 2.132 | 2.191 | 274,129 | +0.07(+3.21%) |
Mar 28, 2019 | 2.230 | 2.239 | 2.103 | 2.123 | 534,270 | -0.12(-5.22%) |
Mar 27, 2019 | 2.259 | 2.278 | 2.234 | 2.239 | 235,609 | -0.01(-0.43%) |
Mar 26, 2019 | 2.259 | 2.288 | 2.234 | 2.249 | 295,351 | -0.01(-0.43%) |
Mar 25, 2019 | 2.288 | 2.310 | 2.210 | 2.259 | 361,822 | -0.06(-2.52%) |
Mar 22, 2019 | 2.259 | 2.376 | 2.200 | 2.317 | 831,425 | -0.24(-9.51%) |
Mar 21, 2019 | 2.512 | 2.619 | 2.444 | 2.561 | 371,127 | +0.05(+1.94%) |
Mar 20, 2019 | 2.415 | 2.522 | 2.395 | 2.512 | 237,858 | +0.11(+4.45%) |
Mar 19, 2019 | 2.395 | 2.551 | 2.385 | 2.405 | 254,383 | +0.01(+0.41%) |
Mar 18, 2019 | 2.385 | 2.434 | 2.376 | 2.395 | 91,680 | +0.01(+0.41%) |
Mar 15, 2019 | 2.366 | 2.434 | 2.351 | 2.385 | 155,089 | +0.02(+0.82%) |
Mar 14, 2019 | 2.405 | 2.531 | 2.346 | 2.366 | 400,831 | -0.04(-1.62%) |
Mar 13, 2019 | 2.395 | 2.405 | 2.327 | 2.405 | 129,304 | +0.03(+1.23%) |
Mar 12, 2019 | 2.327 | 2.415 | 2.308 | 2.376 | 92,824 | +0.05(+2.09%) |
Mar 11, 2019 | 2.327 | 2.327 | 2.298 | 2.327 | 52,539 | +0.01(+0.42%) |
Mar 08, 2019 | 2.298 | 2.337 | 2.249 | 2.317 | 107,022 | -0.01(-0.42%) |
Mar 07, 2019 | 2.356 | 2.376 | 2.288 | 2.327 | 124,111 | -0.01(-0.42%) |
Mar 06, 2019 | 2.434 | 2.454 | 2.327 | 2.337 | 210,470 | -0.10(-4.00%) |
Mar 05, 2019 | 2.434 | 2.481 | 2.434 | 2.434 | 56,602 | -0.02(-0.79%) |
Mar 04, 2019 | 2.454 | 2.502 | 2.415 | 2.454 | 389,228 | -0.01(-0.40%) |
Mar 01, 2019 | 2.444 | 2.483 | 2.424 | 2.463 | 548,463 | +0.03(+1.20%) |
Feb 28, 2019 | 2.434 | 2.444 | 2.424 | 2.434 | 104,656 | +0.00(+0.00%) |
Feb 27, 2019 | 2.434 | 2.444 | 2.424 | 2.434 | 84,261 | +0.00(+0.00%) |
Feb 26, 2019 | 2.454 | 2.483 | 2.434 | 2.434 | 170,859 | -0.02(-0.79%) |
Feb 25, 2019 | 2.473 | 2.483 | 2.434 | 2.454 | 162,981 | -0.02(-0.79%) |
Feb 22, 2019 | 2.434 | 2.483 | 2.424 | 2.473 | 73,539 | +0.04(+1.60%) |
Feb 21, 2019 | 2.454 | 2.483 | 2.405 | 2.434 | 323,785 | +0.00(+0.00%) |
Feb 20, 2019 | 2.444 | 2.473 | 2.434 | 2.434 | 61,672 | -0.01(-0.40%) |
Feb 19, 2019 | 2.444 | 2.473 | 2.434 | 2.444 | 268,289 | +0.01(+0.40%) |
Feb 15, 2019 | 2.454 | 2.492 | 2.434 | 2.434 | 230,478 | -0.02(-0.79%) |
Feb 14, 2019 | 2.434 | 2.483 | 2.429 | 2.454 | 223,091 | +0.01(+0.40%) |
Feb 13, 2019 | 2.444 | 2.473 | 2.405 | 2.444 | 185,001 | -0.02(-0.79%) |
Feb 12, 2019 | 2.483 | 2.551 | 2.425 | 2.463 | 348,596 | -0.02(-0.78%) |
Feb 11, 2019 | 2.454 | 2.483 | 2.434 | 2.483 | 240,282 | +0.00(+0.00%) |
Feb 08, 2019 | 2.434 | 2.483 | 2.395 | 2.483 | 457,874 | +0.04(+1.59%) |
Feb 07, 2019 | 2.483 | 2.502 | 2.434 | 2.444 | 338,025 | -0.07(-2.71%) |
Feb 06, 2019 | 2.580 | 2.619 | 2.434 | 2.512 | 430,904 | -0.04(-1.43%) |
Feb 05, 2019 | 2.606 | 2.606 | 2.539 | 2.548 | 314,436 | -0.06(-2.19%) |
Feb 04, 2019 | 2.634 | 2.634 | 2.567 | 2.606 | 266,404 | -0.03(-1.08%) |