Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.000 | 3.090 | 2.950 | 3.050 | 617,623 | +0.05(+1.67%) |
Apr 29, 2019 | 2.920 | 3.080 | 2.890 | 3.000 | 221,273 | +0.07(+2.39%) |
Apr 26, 2019 | 2.890 | 2.990 | 2.870 | 2.930 | 144,600 | +0.04(+1.38%) |
Apr 25, 2019 | 3.000 | 3.000 | 2.790 | 2.890 | 165,081 | -0.11(-3.67%) |
Apr 24, 2019 | 2.730 | 3.000 | 2.730 | 3.000 | 339,798 | +0.27(+9.89%) |
Apr 23, 2019 | 2.730 | 2.870 | 2.725 | 2.730 | 438,756 | +0.01(+0.37%) |
Apr 22, 2019 | 2.820 | 2.990 | 2.720 | 2.720 | 530,259 | -0.13(-4.56%) |
Apr 18, 2019 | 2.950 | 3.080 | 2.750 | 2.850 | 402,200 | -0.11(-3.72%) |
Apr 17, 2019 | 3.120 | 3.150 | 2.940 | 2.960 | 372,259 | -0.16(-5.13%) |
Apr 16, 2019 | 3.110 | 3.140 | 3.050 | 3.120 | 329,357 | +0.03(+0.97%) |
Apr 15, 2019 | 3.100 | 3.160 | 2.950 | 3.090 | 927,641 | -0.08(-2.52%) |
Apr 12, 2019 | 3.100 | 3.260 | 3.100 | 3.170 | 529,500 | +0.10(+3.26%) |
Apr 11, 2019 | 2.980 | 3.090 | 2.960 | 3.070 | 274,237 | +0.07(+2.33%) |
Apr 10, 2019 | 3.020 | 3.085 | 2.960 | 3.000 | 450,638 | +0.00(+0.00%) |
Apr 09, 2019 | 2.830 | 3.050 | 2.810 | 3.000 | 229,027 | +0.15(+5.26%) |
Apr 08, 2019 | 2.660 | 2.880 | 2.620 | 2.850 | 213,750 | +0.16(+5.95%) |
Apr 05, 2019 | 2.550 | 2.750 | 2.500 | 2.690 | 82,300 | +0.06(+2.28%) |
Apr 04, 2019 | 2.610 | 2.690 | 2.586 | 2.630 | 102,287 | +0.02(+0.77%) |
Apr 03, 2019 | 2.480 | 2.645 | 2.480 | 2.610 | 152,098 | +0.11(+4.40%) |
Apr 02, 2019 | 2.470 | 2.500 | 2.430 | 2.500 | 151,447 | +0.05(+2.04%) |
Apr 01, 2019 | 2.430 | 2.490 | 2.390 | 2.450 | 308,635 | +0.02(+0.82%) |
Mar 29, 2019 | 2.440 | 2.480 | 2.420 | 2.430 | 64,400 | +0.00(+0.00%) |
Mar 28, 2019 | 2.260 | 2.530 | 2.260 | 2.430 | 97,769 | +0.10(+4.29%) |
Mar 27, 2019 | 2.390 | 2.400 | 2.285 | 2.330 | 176,528 | -0.04(-1.69%) |
Mar 26, 2019 | 2.350 | 2.450 | 2.350 | 2.370 | 114,255 | +0.03(+1.28%) |
Mar 25, 2019 | 2.370 | 2.430 | 2.250 | 2.340 | 136,002 | -0.04(-1.68%) |
Mar 22, 2019 | 2.500 | 2.500 | 2.300 | 2.380 | 141,500 | -0.14(-5.56%) |
Mar 21, 2019 | 2.460 | 2.600 | 2.370 | 2.520 | 139,173 | +0.06(+2.44%) |
Mar 20, 2019 | 2.360 | 2.490 | 2.340 | 2.460 | 165,017 | +0.08(+3.36%) |
Mar 19, 2019 | 2.480 | 2.580 | 2.320 | 2.380 | 226,113 | -0.05(-2.06%) |
Mar 18, 2019 | 2.350 | 2.460 | 2.300 | 2.430 | 332,978 | +0.08(+3.40%) |
Mar 15, 2019 | 2.570 | 2.580 | 2.350 | 2.350 | 409,700 | -0.20(-7.84%) |
Mar 14, 2019 | 2.500 | 2.610 | 2.409 | 2.550 | 166,619 | +0.00(+0.00%) |
Mar 13, 2019 | 2.620 | 2.620 | 2.470 | 2.550 | 143,667 | -0.08(-3.04%) |
Mar 12, 2019 | 2.530 | 2.690 | 2.530 | 2.630 | 173,399 | +0.12(+4.78%) |
Mar 11, 2019 | 2.620 | 2.640 | 2.450 | 2.510 | 248,181 | -0.13(-4.92%) |
Mar 08, 2019 | 2.620 | 2.690 | 2.620 | 2.640 | 85,000 | +0.00(+0.00%) |
Mar 07, 2019 | 2.750 | 2.820 | 2.550 | 2.640 | 217,714 | -0.13(-4.69%) |
Mar 06, 2019 | 2.790 | 2.850 | 2.760 | 2.770 | 155,586 | -0.02(-0.72%) |
Mar 05, 2019 | 2.680 | 2.840 | 2.580 | 2.790 | 161,517 | +0.10(+3.72%) |
Mar 04, 2019 | 2.700 | 2.790 | 2.580 | 2.690 | 286,309 | +0.00(+0.00%) |
Mar 01, 2019 | 2.650 | 2.770 | 2.560 | 2.690 | 361,300 | +0.04(+1.51%) |
Feb 28, 2019 | 2.630 | 2.680 | 2.400 | 2.650 | 359,309 | +0.02(+0.76%) |
Feb 27, 2019 | 3.220 | 3.230 | 2.600 | 2.630 | 558,847 | -0.59(-18.32%) |
Feb 26, 2019 | 3.310 | 3.540 | 3.190 | 3.220 | 578,367 | +0.00(+0.00%) |
Feb 25, 2019 | 3.090 | 3.250 | 3.070 | 3.220 | 536,258 | +0.18(+5.92%) |
Feb 22, 2019 | 2.950 | 3.090 | 2.930 | 3.040 | 280,100 | +0.11(+3.75%) |
Feb 21, 2019 | 2.840 | 2.980 | 2.810 | 2.930 | 350,923 | +0.15(+5.40%) |
Feb 20, 2019 | 2.550 | 2.870 | 2.550 | 2.780 | 456,191 | +0.25(+9.88%) |
Feb 19, 2019 | 2.350 | 2.540 | 2.350 | 2.530 | 445,534 | +0.18(+7.66%) |
Feb 15, 2019 | 2.320 | 2.400 | 2.310 | 2.350 | 161,000 | +0.04(+1.73%) |
Feb 14, 2019 | 2.320 | 2.350 | 2.300 | 2.310 | 120,114 | -0.01(-0.43%) |
Feb 13, 2019 | 2.270 | 2.380 | 2.270 | 2.320 | 101,602 | +0.04(+1.75%) |
Feb 12, 2019 | 2.310 | 2.380 | 2.220 | 2.280 | 203,230 | -0.04(-1.72%) |
Feb 11, 2019 | 2.350 | 2.394 | 2.290 | 2.320 | 221,624 | +0.04(+1.75%) |
Feb 08, 2019 | 2.080 | 2.300 | 2.080 | 2.280 | 208,600 | +0.20(+9.62%) |
Feb 07, 2019 | 1.930 | 2.080 | 1.860 | 2.080 | 288,297 | +0.20(+10.64%) |
Feb 06, 2019 | 1.910 | 1.940 | 1.880 | 1.880 | 43,598 | -0.04(-2.08%) |
Feb 05, 2019 | 1.820 | 1.948 | 1.730 | 1.920 | 78,213 | -0.01(-0.52%) |
Feb 04, 2019 | 1.930 | 1.950 | 1.920 | 1.930 | 60,289 | +0.00(+0.00%) |