Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.205 | 2.205 | 2.079 | 2.079 | 420,759 | -0.13(-5.71%) |
Apr 29, 2019 | 2.250 | 2.266 | 2.160 | 2.205 | 305,660 | -0.04(-1.61%) |
Apr 26, 2019 | 2.304 | 2.304 | 2.169 | 2.241 | 257,207 | -0.07(-3.11%) |
Apr 25, 2019 | 2.295 | 2.340 | 2.169 | 2.313 | 380,403 | +0.00(+0.00%) |
Apr 24, 2019 | 2.394 | 2.394 | 2.250 | 2.313 | 429,778 | -0.07(-3.02%) |
Apr 23, 2019 | 2.430 | 2.475 | 2.259 | 2.385 | 694,804 | -0.02(-0.75%) |
Apr 22, 2019 | 2.268 | 2.421 | 2.248 | 2.403 | 1,173,103 | +0.16(+7.23%) |
Apr 18, 2019 | 2.241 | 2.250 | 2.196 | 2.241 | 169,101 | +0.02(+0.81%) |
Apr 17, 2019 | 2.223 | 2.268 | 2.205 | 2.223 | 188,130 | +0.01(+0.41%) |
Apr 16, 2019 | 2.250 | 2.268 | 2.169 | 2.214 | 279,217 | -0.05(-2.38%) |
Apr 15, 2019 | 2.286 | 2.286 | 2.233 | 2.268 | 310,671 | +0.00(+0.00%) |
Apr 12, 2019 | 2.250 | 2.277 | 2.205 | 2.268 | 334,092 | +0.04(+1.61%) |
Apr 11, 2019 | 2.250 | 2.277 | 2.214 | 2.232 | 248,710 | -0.02(-0.80%) |
Apr 10, 2019 | 2.223 | 2.268 | 2.178 | 2.250 | 367,658 | +0.05(+2.46%) |
Apr 09, 2019 | 2.187 | 2.232 | 2.160 | 2.196 | 381,647 | -0.02(-0.81%) |
Apr 08, 2019 | 2.178 | 2.232 | 2.178 | 2.214 | 401,016 | +0.04(+2.07%) |
Apr 05, 2019 | 2.070 | 2.187 | 2.070 | 2.169 | 434,975 | +0.06(+2.99%) |
Apr 04, 2019 | 2.070 | 2.160 | 2.061 | 2.106 | 229,138 | +0.02(+0.86%) |
Apr 03, 2019 | 2.115 | 2.124 | 2.061 | 2.088 | 141,968 | -0.02(-0.85%) |
Apr 02, 2019 | 2.070 | 2.115 | 2.070 | 2.106 | 195,004 | +0.05(+2.18%) |
Apr 01, 2019 | 2.034 | 2.106 | 2.025 | 2.061 | 203,667 | +0.05(+2.23%) |
Mar 29, 2019 | 2.025 | 2.043 | 1.989 | 2.016 | 355,646 | +0.04(+1.82%) |
Mar 28, 2019 | 1.989 | 2.034 | 1.872 | 1.980 | 492,207 | -0.03(-1.35%) |
Mar 27, 2019 | 2.034 | 2.061 | 1.980 | 2.007 | 260,050 | -0.03(-1.33%) |
Mar 26, 2019 | 2.115 | 2.115 | 1.989 | 2.034 | 259,594 | -0.06(-3.00%) |
Mar 25, 2019 | 2.061 | 2.124 | 1.980 | 2.097 | 236,230 | +0.00(+0.00%) |
Mar 22, 2019 | 2.178 | 2.178 | 2.025 | 2.097 | 396,311 | -0.11(-4.90%) |
Mar 21, 2019 | 2.187 | 2.223 | 2.169 | 2.205 | 186,046 | +0.02(+0.82%) |
Mar 20, 2019 | 2.214 | 2.223 | 2.124 | 2.187 | 299,163 | -0.04(-1.62%) |
Mar 19, 2019 | 2.205 | 2.286 | 2.196 | 2.223 | 432,545 | +0.03(+1.23%) |
Mar 18, 2019 | 2.142 | 2.232 | 2.089 | 2.196 | 484,435 | +0.07(+3.39%) |
Mar 15, 2019 | 2.034 | 2.124 | 2.025 | 2.124 | 298,761 | +0.09(+4.43%) |
Mar 14, 2019 | 1.980 | 2.097 | 1.935 | 2.034 | 358,136 | +0.05(+2.73%) |
Mar 13, 2019 | 1.989 | 2.025 | 1.935 | 1.980 | 204,562 | +0.00(+0.00%) |
Mar 12, 2019 | 1.998 | 2.025 | 1.971 | 1.980 | 188,428 | -0.03(-1.35%) |
Mar 11, 2019 | 2.034 | 2.043 | 1.962 | 2.007 | 195,659 | -0.01(-0.45%) |
Mar 08, 2019 | 2.025 | 2.034 | 1.962 | 2.016 | 247,763 | -0.05(-2.61%) |
Mar 07, 2019 | 2.205 | 2.232 | 2.043 | 2.070 | 535,298 | -0.03(-1.29%) |
Mar 06, 2019 | 2.097 | 2.124 | 2.034 | 2.097 | 331,568 | +0.00(+0.00%) |
Mar 05, 2019 | 2.070 | 2.124 | 2.070 | 2.097 | 288,031 | +0.05(+2.19%) |
Mar 04, 2019 | 1.989 | 2.115 | 1.989 | 2.052 | 324,310 | +0.01(+0.44%) |
Mar 01, 2019 | 2.106 | 2.142 | 2.007 | 2.043 | 546,413 | -0.05(-2.58%) |
Feb 28, 2019 | 2.187 | 2.196 | 1.931 | 2.097 | 636,577 | -0.10(-4.51%) |
Feb 27, 2019 | 2.178 | 2.205 | 2.142 | 2.196 | 214,361 | +0.04(+1.67%) |
Feb 26, 2019 | 2.187 | 2.232 | 2.142 | 2.160 | 214,939 | -0.03(-1.23%) |
Feb 25, 2019 | 2.241 | 2.250 | 2.142 | 2.187 | 336,664 | -0.05(-2.41%) |
Feb 22, 2019 | 2.214 | 2.286 | 2.187 | 2.241 | 431,753 | +0.03(+1.22%) |
Feb 21, 2019 | 2.223 | 2.241 | 2.160 | 2.214 | 213,385 | -0.01(-0.40%) |
Feb 20, 2019 | 2.232 | 2.250 | 2.187 | 2.223 | 263,824 | +0.00(+0.00%) |
Feb 19, 2019 | 2.160 | 2.241 | 2.160 | 2.223 | 329,037 | +0.06(+2.92%) |
Feb 15, 2019 | 2.268 | 2.349 | 2.034 | 2.160 | 926,170 | -0.08(-3.61%) |
Feb 14, 2019 | 2.034 | 2.268 | 2.034 | 2.241 | 1,211,959 | +0.22(+10.67%) |
Feb 13, 2019 | 1.890 | 2.043 | 1.890 | 2.025 | 457,559 | +0.14(+7.66%) |
Feb 12, 2019 | 1.773 | 1.890 | 1.773 | 1.881 | 603,326 | +0.12(+6.63%) |
Feb 11, 2019 | 1.620 | 1.782 | 1.539 | 1.764 | 472,094 | +0.20(+12.64%) |
Feb 08, 2019 | 1.548 | 1.593 | 1.494 | 1.566 | 104,105 | +0.03(+1.75%) |
Feb 07, 2019 | 1.629 | 1.638 | 1.512 | 1.539 | 295,584 | -0.12(-7.06%) |
Feb 06, 2019 | 1.656 | 1.683 | 1.647 | 1.656 | 71,524 | -0.01(-0.54%) |
Feb 05, 2019 | 1.710 | 1.737 | 1.638 | 1.665 | 140,797 | -0.05(-2.63%) |
Feb 04, 2019 | 1.674 | 1.782 | 1.674 | 1.710 | 181,764 | +0.03(+1.60%) |