Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.070 | 2.070 | 1.938 | 1.995 | 63,371 | -0.02(-0.78%) |
Apr 29, 2019 | 1.900 | 2.100 | 1.900 | 2.011 | 65,544 | -0.01(-0.45%) |
Apr 26, 2019 | 2.050 | 2.120 | 1.925 | 2.020 | 131,600 | -0.06(-2.66%) |
Apr 25, 2019 | 2.210 | 2.367 | 2.050 | 2.075 | 162,585 | -0.13(-6.10%) |
Apr 23, 2019 | 2.210 | 2.210 | 2.210 | 0 | +0.11(+5.03%) | |
Apr 22, 2019 | 2.000 | 2.180 | 2.000 | 2.104 | 34,857 | -0.03(-1.49%) |
Apr 18, 2019 | 2.160 | 2.266 | 2.090 | 2.136 | 147,500 | -0.03(-1.52%) |
Apr 17, 2019 | 2.140 | 2.169 | 2.093 | 2.169 | 26,644 | +0.04(+1.83%) |
Apr 16, 2019 | 2.170 | 2.250 | 2.098 | 2.130 | 40,341 | -0.04(-1.78%) |
Apr 15, 2019 | 2.153 | 2.189 | 2.010 | 2.168 | 70,189 | -0.01(-0.27%) |
Apr 12, 2019 | 2.150 | 2.210 | 2.150 | 2.174 | 34,200 | +0.00(+0.13%) |
Apr 11, 2019 | 2.300 | 2.300 | 2.118 | 2.171 | 58,747 | -0.13(-5.59%) |
Apr 10, 2019 | 2.200 | 2.350 | 2.192 | 2.300 | 63,170 | +0.06(+2.68%) |
Apr 09, 2019 | 2.267 | 2.320 | 2.180 | 2.240 | 58,160 | -0.06(-2.74%) |
Apr 08, 2019 | 2.544 | 2.544 | 2.250 | 2.303 | 262,236 | -0.24(-9.33%) |
Apr 05, 2019 | 2.640 | 2.650 | 2.530 | 2.540 | 51,100 | -0.14(-5.22%) |
Apr 04, 2019 | 2.725 | 2.753 | 2.680 | 2.680 | 19,992 | -0.03(-1.00%) |
Apr 03, 2019 | 2.704 | 2.800 | 2.700 | 2.707 | 43,093 | +0.02(+0.64%) |
Apr 02, 2019 | 2.610 | 2.833 | 2.610 | 2.690 | 73,312 | -0.15(-5.11%) |
Apr 01, 2019 | 2.748 | 2.835 | 2.710 | 2.835 | 108,283 | +0.19(+7.16%) |
Mar 29, 2019 | 2.740 | 2.740 | 2.572 | 2.646 | 59,500 | +0.01(+0.22%) |
Mar 28, 2019 | 2.670 | 2.677 | 2.550 | 2.640 | 95,861 | -0.05(-1.73%) |
Mar 27, 2019 | 2.793 | 2.840 | 2.570 | 2.687 | 169,916 | -0.11(-4.05%) |
Mar 26, 2019 | 2.845 | 2.850 | 2.750 | 2.800 | 202,865 | +0.04(+1.45%) |
Mar 25, 2019 | 2.929 | 2.929 | 2.744 | 2.760 | 133,947 | -0.14(-4.89%) |
Mar 22, 2019 | 2.957 | 3.000 | 2.860 | 2.902 | 98,700 | -0.12(-3.91%) |
Mar 21, 2019 | 2.956 | 3.020 | 2.860 | 3.020 | 50,817 | +0.09(+3.22%) |
Mar 20, 2019 | 3.070 | 3.070 | 2.890 | 2.926 | 67,028 | -0.04(-1.24%) |
Mar 19, 2019 | 2.850 | 3.100 | 2.820 | 2.963 | 183,938 | +0.22(+8.12%) |
Mar 18, 2019 | 2.702 | 2.848 | 2.615 | 2.740 | 162,190 | +0.02(+0.74%) |
Mar 15, 2019 | 2.680 | 2.793 | 2.600 | 2.720 | 138,000 | +0.14(+5.43%) |
Mar 14, 2019 | 2.605 | 2.605 | 2.521 | 2.580 | 502,933 | +0.05(+1.94%) |
Mar 13, 2019 | 2.600 | 2.621 | 2.530 | 2.531 | 37,965 | -0.05(-1.89%) |
Mar 12, 2019 | 2.602 | 2.650 | 2.520 | 2.580 | 115,207 | +0.02(+0.77%) |
Mar 11, 2019 | 2.566 | 2.689 | 2.510 | 2.560 | 128,672 | +0.27(+11.79%) |
Mar 08, 2019 | 2.219 | 2.355 | 2.200 | 2.290 | 16,200 | +0.11(+5.05%) |
Mar 07, 2019 | 2.230 | 2.358 | 2.180 | 2.180 | 24,100 | +0.06(+2.81%) |
Mar 06, 2019 | 2.400 | 2.400 | 2.120 | 2.120 | 32,156 | -0.24(-10.17%) |
Mar 05, 2019 | 2.280 | 2.440 | 2.280 | 2.361 | 28,134 | -0.05(-2.05%) |
Mar 04, 2019 | 2.460 | 2.500 | 2.394 | 2.410 | 48,430 | -0.02(-0.82%) |
Mar 01, 2019 | 2.450 | 2.510 | 2.412 | 2.430 | 61,900 | +0.00(+0.14%) |
Feb 28, 2019 | 2.440 | 2.474 | 2.360 | 2.426 | 30,495 | -0.00(-0.14%) |
Feb 27, 2019 | 2.565 | 2.565 | 2.423 | 2.430 | 95,324 | -0.07(-2.80%) |
Feb 26, 2019 | 2.480 | 2.544 | 2.480 | 2.500 | 31,215 | +0.03(+1.21%) |
Feb 25, 2019 | 2.480 | 2.508 | 2.305 | 2.470 | 62,432 | -0.01(-0.44%) |
Feb 22, 2019 | 2.295 | 2.510 | 2.295 | 2.481 | 87,000 | +0.03(+1.26%) |
Feb 21, 2019 | 2.260 | 2.470 | 2.260 | 2.450 | 60,848 | -0.00(-0.00%) |
Feb 20, 2019 | 2.440 | 2.504 | 2.360 | 2.450 | 160,088 | +0.01(+0.45%) |
Feb 19, 2019 | 2.423 | 2.550 | 2.330 | 2.439 | 27,476 | -0.15(-5.82%) |
Feb 15, 2019 | 2.260 | 2.590 | 2.260 | 2.590 | 75,100 | +0.09(+3.46%) |
Feb 14, 2019 | 2.525 | 2.596 | 2.450 | 2.503 | 17,189 | -0.05(-1.82%) |
Feb 13, 2019 | 2.411 | 2.576 | 2.386 | 2.550 | 42,502 | +0.14(+5.81%) |
Feb 12, 2019 | 2.540 | 2.640 | 2.400 | 2.410 | 21,933 | -0.10(-3.87%) |
Feb 11, 2019 | 2.500 | 2.650 | 2.438 | 2.507 | 32,392 | -0.12(-4.68%) |
Feb 08, 2019 | 2.390 | 2.660 | 2.330 | 2.630 | 64,000 | +0.24(+10.04%) |
Feb 07, 2019 | 2.300 | 2.390 | 2.280 | 2.390 | 41,825 | +0.00(+0.00%) |
Feb 06, 2019 | 2.225 | 2.396 | 2.225 | 2.390 | 66,525 | +0.04(+1.69%) |
Feb 05, 2019 | 2.300 | 2.410 | 2.290 | 2.350 | 47,318 | -0.14(-5.62%) |
Feb 04, 2019 | 2.481 | 2.530 | 2.342 | 2.490 | 69,379 | -0.01(-0.40%) |