Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.752 | 2.764 | 2.668 | 2.704 | 283,127 | -0.06(-2.16%) |
Apr 29, 2019 | 2.793 | 2.826 | 2.734 | 2.764 | 123,519 | -0.06(-1.99%) |
Apr 26, 2019 | 2.766 | 2.820 | 2.748 | 2.820 | 96,661 | +0.03(+1.07%) |
Apr 25, 2019 | 2.837 | 2.878 | 2.778 | 2.790 | 141,310 | -0.06(-2.09%) |
Apr 24, 2019 | 2.867 | 2.879 | 2.837 | 2.849 | 154,930 | -0.03(-1.03%) |
Apr 23, 2019 | 2.939 | 2.962 | 2.861 | 2.879 | 157,983 | -0.06(-2.02%) |
Apr 22, 2019 | 2.921 | 2.968 | 2.915 | 2.939 | 228,333 | +0.01(+0.41%) |
Apr 18, 2019 | 3.093 | 3.093 | 2.904 | 2.927 | 559,962 | -0.16(-5.20%) |
Apr 17, 2019 | 3.141 | 3.159 | 3.064 | 3.087 | 219,168 | -0.06(-1.89%) |
Apr 16, 2019 | 3.212 | 3.218 | 3.123 | 3.147 | 181,615 | -0.07(-2.22%) |
Apr 15, 2019 | 3.290 | 3.304 | 3.212 | 3.218 | 246,835 | -0.08(-2.52%) |
Apr 12, 2019 | 3.248 | 3.331 | 3.246 | 3.301 | 371,515 | +0.08(+2.40%) |
Apr 11, 2019 | 3.224 | 3.266 | 3.188 | 3.224 | 84,871 | -0.02(-0.55%) |
Apr 10, 2019 | 3.188 | 3.248 | 3.153 | 3.242 | 123,445 | +0.06(+1.87%) |
Apr 09, 2019 | 3.236 | 3.242 | 3.153 | 3.183 | 208,366 | -0.06(-1.83%) |
Apr 08, 2019 | 3.141 | 3.272 | 3.135 | 3.242 | 384,662 | +0.09(+2.83%) |
Apr 05, 2019 | 3.105 | 3.177 | 3.105 | 3.153 | 117,842 | +0.04(+1.14%) |
Apr 04, 2019 | 3.093 | 3.147 | 3.093 | 3.117 | 141,271 | -0.01(-0.19%) |
Apr 03, 2019 | 3.123 | 3.153 | 3.087 | 3.123 | 89,820 | -0.02(-0.76%) |
Apr 02, 2019 | 3.177 | 3.188 | 3.004 | 3.147 | 325,279 | -0.03(-0.94%) |
Apr 01, 2019 | 3.188 | 3.212 | 3.108 | 3.177 | 192,979 | -0.02(-0.56%) |
Mar 29, 2019 | 3.290 | 3.349 | 3.188 | 3.194 | 202,736 | -0.09(-2.72%) |
Mar 28, 2019 | 3.272 | 3.329 | 3.242 | 3.284 | 141,048 | +0.01(+0.44%) |
Mar 27, 2019 | 3.246 | 3.305 | 3.210 | 3.269 | 242,774 | +0.07(+2.21%) |
Mar 26, 2019 | 3.151 | 3.219 | 3.110 | 3.199 | 224,414 | +0.06(+1.88%) |
Mar 25, 2019 | 3.104 | 3.187 | 3.072 | 3.140 | 120,612 | +0.05(+1.53%) |
Mar 22, 2019 | 3.246 | 3.246 | 3.081 | 3.092 | 372,117 | -0.18(-5.42%) |
Mar 21, 2019 | 3.317 | 3.322 | 3.234 | 3.269 | 195,464 | -0.08(-2.29%) |
Mar 20, 2019 | 3.317 | 3.399 | 3.246 | 3.346 | 143,000 | +0.01(+0.18%) |
Mar 19, 2019 | 3.435 | 3.435 | 3.102 | 3.340 | 447,010 | -0.09(-2.75%) |
Mar 18, 2019 | 3.370 | 3.500 | 3.312 | 3.435 | 495,625 | +0.07(+2.11%) |
Mar 15, 2019 | 3.370 | 3.371 | 3.311 | 3.364 | 361,611 | +0.02(+0.71%) |
Mar 14, 2019 | 3.334 | 3.364 | 3.287 | 3.340 | 541,288 | +0.08(+2.54%) |
Mar 13, 2019 | 3.210 | 3.296 | 3.199 | 3.258 | 331,104 | +0.09(+2.79%) |
Mar 12, 2019 | 3.092 | 3.193 | 3.092 | 3.169 | 187,263 | +0.11(+3.47%) |
Mar 11, 2019 | 3.411 | 3.423 | 2.992 | 3.063 | 472,402 | -0.35(-10.21%) |
Mar 08, 2019 | 3.157 | 3.452 | 3.157 | 3.411 | 718,647 | +0.25(+8.04%) |
Mar 07, 2019 | 3.157 | 3.163 | 3.148 | 3.157 | 266,380 | -0.01(-0.19%) |
Mar 06, 2019 | 3.081 | 3.163 | 3.057 | 3.163 | 472,304 | +0.06(+2.10%) |
Mar 05, 2019 | 2.951 | 3.116 | 2.951 | 3.098 | 378,331 | +0.15(+5.00%) |
Mar 04, 2019 | 2.927 | 2.998 | 2.898 | 2.951 | 268,187 | +0.03(+1.01%) |
Mar 01, 2019 | 2.850 | 2.974 | 2.844 | 2.921 | 166,741 | +0.07(+2.48%) |
Feb 28, 2019 | 2.945 | 2.945 | 2.803 | 2.850 | 157,311 | -0.04(-1.23%) |
Feb 27, 2019 | 2.980 | 3.010 | 2.874 | 2.886 | 193,160 | -0.08(-2.84%) |
Feb 26, 2019 | 2.912 | 2.970 | 2.912 | 2.970 | 242,017 | +0.06(+2.00%) |
Feb 25, 2019 | 2.859 | 2.918 | 2.813 | 2.912 | 304,413 | +0.06(+2.25%) |
Feb 22, 2019 | 2.836 | 2.859 | 2.801 | 2.848 | 207,187 | +0.01(+0.41%) |
Feb 21, 2019 | 2.836 | 2.871 | 2.801 | 2.836 | 132,550 | -0.01(-0.21%) |
Feb 20, 2019 | 2.836 | 2.885 | 2.807 | 2.842 | 165,076 | +0.00(+0.00%) |
Feb 19, 2019 | 2.912 | 2.912 | 2.772 | 2.842 | 271,650 | -0.04(-1.42%) |
Feb 15, 2019 | 2.573 | 2.888 | 2.562 | 2.883 | 835,777 | +0.36(+14.35%) |
Feb 14, 2019 | 2.492 | 2.544 | 2.468 | 2.521 | 222,073 | +0.02(+0.70%) |
Feb 13, 2019 | 2.533 | 2.573 | 2.480 | 2.503 | 170,838 | -0.03(-1.15%) |
Feb 12, 2019 | 2.480 | 2.568 | 2.480 | 2.533 | 211,338 | +0.05(+1.88%) |
Feb 11, 2019 | 2.509 | 2.509 | 2.462 | 2.486 | 352,041 | -0.01(-0.23%) |
Feb 08, 2019 | 2.538 | 2.550 | 2.457 | 2.492 | 345,998 | -0.06(-2.51%) |
Feb 07, 2019 | 2.614 | 2.614 | 2.468 | 2.556 | 382,648 | -0.07(-2.67%) |
Feb 06, 2019 | 2.719 | 2.719 | 2.597 | 2.626 | 335,248 | -0.10(-3.64%) |
Feb 05, 2019 | 2.754 | 2.754 | 2.719 | 2.725 | 168,404 | -0.03(-1.06%) |
Feb 04, 2019 | 2.743 | 2.766 | 2.713 | 2.754 | 103,206 | -0.02(-0.63%) |