Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.360 | 2.440 | 2.240 | 2.250 | 69,912 | -0.12(-5.06%) |
Apr 29, 2019 | 2.330 | 2.480 | 2.320 | 2.370 | 60,927 | +0.07(+3.04%) |
Apr 26, 2019 | 2.280 | 2.360 | 2.260 | 2.300 | 95,500 | +0.00(+0.00%) |
Apr 25, 2019 | 2.290 | 2.350 | 2.220 | 2.300 | 90,237 | +0.00(+0.00%) |
Apr 24, 2019 | 2.310 | 2.440 | 2.260 | 2.300 | 97,643 | +0.00(+0.00%) |
Apr 23, 2019 | 2.310 | 2.520 | 2.290 | 2.300 | 139,313 | -0.02(-0.86%) |
Apr 22, 2019 | 2.370 | 2.380 | 2.250 | 2.320 | 295,024 | -0.06(-2.52%) |
Apr 18, 2019 | 2.430 | 2.440 | 2.360 | 2.380 | 78,300 | -0.04(-1.65%) |
Apr 17, 2019 | 2.580 | 2.580 | 2.380 | 2.420 | 164,332 | -0.14(-5.47%) |
Apr 16, 2019 | 2.570 | 2.837 | 2.490 | 2.560 | 105,419 | -0.01(-0.39%) |
Apr 15, 2019 | 2.840 | 2.850 | 2.480 | 2.570 | 281,996 | -0.27(-9.51%) |
Apr 12, 2019 | 2.940 | 2.960 | 2.756 | 2.840 | 110,400 | -0.10(-3.40%) |
Apr 11, 2019 | 2.870 | 2.990 | 2.870 | 2.940 | 126,051 | +0.09(+3.16%) |
Apr 10, 2019 | 2.860 | 2.935 | 2.770 | 2.850 | 107,004 | -0.01(-0.35%) |
Apr 09, 2019 | 2.910 | 2.910 | 2.660 | 2.860 | 238,270 | -0.04(-1.38%) |
Apr 08, 2019 | 2.770 | 2.950 | 2.720 | 2.900 | 193,652 | +0.20(+7.41%) |
Apr 05, 2019 | 2.710 | 2.840 | 2.650 | 2.700 | 81,700 | -0.01(-0.37%) |
Apr 04, 2019 | 2.700 | 2.910 | 2.660 | 2.710 | 97,711 | +0.00(+0.00%) |
Apr 03, 2019 | 2.610 | 2.800 | 2.610 | 2.710 | 73,769 | +0.10(+3.83%) |
Apr 02, 2019 | 2.630 | 2.650 | 2.560 | 2.610 | 74,955 | -0.01(-0.38%) |
Apr 01, 2019 | 2.670 | 2.670 | 2.510 | 2.620 | 74,030 | -0.03(-1.13%) |
Mar 29, 2019 | 2.550 | 2.670 | 2.520 | 2.650 | 70,300 | +0.16(+6.43%) |
Mar 28, 2019 | 2.600 | 2.640 | 2.490 | 2.490 | 65,099 | -0.11(-4.23%) |
Mar 27, 2019 | 2.650 | 2.800 | 2.520 | 2.600 | 43,666 | -0.02(-0.76%) |
Mar 26, 2019 | 2.500 | 2.700 | 2.500 | 2.620 | 75,046 | +0.13(+5.22%) |
Mar 25, 2019 | 2.500 | 2.590 | 2.480 | 2.490 | 44,022 | -0.06(-2.35%) |
Mar 22, 2019 | 2.600 | 2.640 | 2.450 | 2.550 | 81,200 | -0.06(-2.30%) |
Mar 21, 2019 | 2.540 | 2.650 | 2.510 | 2.610 | 34,926 | +0.05(+1.95%) |
Mar 20, 2019 | 2.550 | 2.630 | 2.500 | 2.560 | 30,683 | +0.01(+0.39%) |
Mar 19, 2019 | 2.520 | 2.580 | 2.430 | 2.550 | 59,775 | +0.03(+1.19%) |
Mar 18, 2019 | 2.440 | 2.570 | 2.340 | 2.520 | 161,568 | +0.07(+2.86%) |
Mar 15, 2019 | 2.350 | 2.540 | 2.200 | 2.450 | 128,100 | +0.10(+4.26%) |
Mar 14, 2019 | 2.430 | 2.430 | 2.200 | 2.350 | 213,156 | -0.08(-3.29%) |
Mar 13, 2019 | 2.470 | 2.638 | 2.350 | 2.430 | 85,038 | -0.03(-1.22%) |
Mar 12, 2019 | 2.400 | 2.560 | 2.340 | 2.460 | 123,619 | +0.04(+1.65%) |
Mar 11, 2019 | 2.450 | 2.858 | 2.340 | 2.420 | 91,798 | +0.02(+0.83%) |
Mar 08, 2019 | 2.510 | 2.540 | 2.400 | 2.400 | 41,400 | -0.10(-4.00%) |
Mar 07, 2019 | 2.590 | 2.720 | 2.500 | 2.500 | 122,415 | -0.13(-4.94%) |
Mar 06, 2019 | 2.780 | 2.780 | 2.540 | 2.630 | 124,670 | -0.12(-4.36%) |
Mar 05, 2019 | 2.940 | 3.030 | 2.750 | 2.750 | 72,970 | -0.18(-6.14%) |
Mar 04, 2019 | 3.200 | 3.200 | 2.900 | 2.930 | 49,992 | -0.15(-4.87%) |
Mar 01, 2019 | 2.910 | 3.150 | 2.900 | 3.080 | 112,900 | +0.18(+6.21%) |
Feb 28, 2019 | 2.860 | 2.950 | 2.770 | 2.900 | 45,894 | +0.02(+0.69%) |
Feb 27, 2019 | 2.850 | 2.900 | 2.805 | 2.880 | 33,589 | +0.07(+2.49%) |
Feb 26, 2019 | 2.730 | 2.850 | 2.683 | 2.810 | 72,219 | +0.11(+4.07%) |
Feb 25, 2019 | 2.780 | 2.850 | 2.660 | 2.700 | 138,158 | -0.05(-1.82%) |
Feb 22, 2019 | 2.580 | 2.750 | 2.580 | 2.750 | 61,900 | +0.16(+6.18%) |
Feb 21, 2019 | 2.500 | 2.655 | 2.500 | 2.590 | 163,363 | +0.04(+1.57%) |
Feb 20, 2019 | 2.580 | 2.616 | 2.520 | 2.550 | 54,573 | +0.02(+0.79%) |
Feb 19, 2019 | 2.540 | 2.595 | 2.470 | 2.530 | 36,394 | +0.00(+0.00%) |
Feb 15, 2019 | 2.490 | 2.620 | 2.480 | 2.530 | 123,200 | +0.06(+2.43%) |
Feb 14, 2019 | 2.570 | 2.650 | 2.470 | 2.470 | 204,031 | -0.08(-3.14%) |
Feb 13, 2019 | 2.620 | 2.700 | 2.550 | 2.550 | 59,414 | -0.05(-1.92%) |
Feb 12, 2019 | 2.670 | 2.830 | 2.520 | 2.600 | 92,004 | -0.08(-2.99%) |
Feb 11, 2019 | 2.740 | 2.810 | 2.440 | 2.680 | 21,094 | -0.06(-2.19%) |
Feb 08, 2019 | 2.780 | 2.820 | 2.620 | 2.740 | 45,400 | -0.05(-1.79%) |
Feb 07, 2019 | 2.850 | 2.850 | 2.440 | 2.790 | 158,018 | -0.08(-2.79%) |
Feb 06, 2019 | 2.800 | 2.870 | 2.670 | 2.870 | 85,034 | +0.05(+1.77%) |
Feb 05, 2019 | 2.810 | 2.940 | 2.770 | 2.820 | 54,968 | +0.01(+0.36%) |
Feb 04, 2019 | 2.830 | 2.860 | 2.750 | 2.810 | 77,737 | -0.03(-1.06%) |