Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.040 | 2.040 | 2.000 | 2.000 | 1,200,843 | -0.03(-1.48%) |
Apr 29, 2019 | 2.020 | 2.050 | 2.010 | 2.030 | 496,204 | +0.02(+1.00%) |
Apr 26, 2019 | 2.150 | 2.150 | 2.010 | 2.010 | 1,512,382 | -0.14(-6.51%) |
Apr 25, 2019 | 2.190 | 2.190 | 2.120 | 2.150 | 851,987 | -0.04(-1.83%) |
Apr 24, 2019 | 2.120 | 2.200 | 2.120 | 2.190 | 958,051 | +0.07(+3.30%) |
Apr 23, 2019 | 2.140 | 2.140 | 2.100 | 2.120 | 1,047,479 | -0.01(-0.47%) |
Apr 22, 2019 | 2.110 | 2.150 | 2.100 | 2.130 | 350,275 | +0.00(+0.00%) |
Apr 18, 2019 | 2.130 | 2.130 | 2.130 | 0 | +0.00(+0.00%) | |
Apr 17, 2019 | 2.110 | 2.180 | 2.100 | 2.130 | 1,112,683 | +0.03(+1.43%) |
Apr 16, 2019 | 2.130 | 2.160 | 2.100 | 2.100 | 1,758,388 | -0.03(-1.41%) |
Apr 15, 2019 | 2.160 | 2.160 | 2.120 | 2.130 | 1,059,792 | -0.03(-1.39%) |
Apr 12, 2019 | 2.170 | 2.210 | 2.150 | 2.160 | 1,057,379 | +0.02(+0.93%) |
Apr 11, 2019 | 2.250 | 2.250 | 2.140 | 2.140 | 1,365,742 | -0.06(-2.73%) |
Apr 10, 2019 | 2.220 | 2.270 | 2.200 | 2.200 | 2,729,580 | -0.02(-0.90%) |
Apr 09, 2019 | 2.240 | 2.260 | 2.160 | 2.220 | 1,483,946 | -0.01(-0.45%) |
Apr 08, 2019 | 2.270 | 2.310 | 2.220 | 2.230 | 1,266,098 | -0.03(-1.33%) |
Apr 05, 2019 | 2.360 | 2.360 | 2.240 | 2.260 | 931,970 | -0.10(-4.24%) |
Apr 04, 2019 | 2.210 | 2.360 | 2.210 | 2.360 | 1,269,901 | +0.14(+6.31%) |
Apr 03, 2019 | 2.260 | 2.290 | 2.200 | 2.220 | 1,062,229 | -0.03(-1.33%) |
Apr 02, 2019 | 2.190 | 2.270 | 2.180 | 2.250 | 687,376 | +0.07(+3.21%) |
Apr 01, 2019 | 2.230 | 2.300 | 2.180 | 2.180 | 1,488,496 | -0.02(-0.91%) |
Mar 29, 2019 | 2.210 | 2.250 | 2.200 | 2.200 | 860,400 | +0.01(+0.46%) |
Mar 28, 2019 | 2.200 | 2.220 | 2.150 | 2.190 | 771,239 | -0.02(-0.90%) |
Mar 27, 2019 | 2.250 | 2.280 | 2.200 | 2.210 | 1,115,062 | -0.04(-1.78%) |
Mar 26, 2019 | 2.220 | 2.290 | 2.210 | 2.250 | 901,772 | +0.03(+1.35%) |
Mar 25, 2019 | 2.220 | 2.270 | 2.190 | 2.220 | 1,254,591 | +0.01(+0.45%) |
Mar 22, 2019 | 2.290 | 2.300 | 2.210 | 2.210 | 1,697,600 | -0.10(-4.33%) |
Mar 21, 2019 | 2.330 | 2.350 | 2.260 | 2.310 | 1,835,711 | +0.00(+0.00%) |
Mar 20, 2019 | 2.320 | 2.340 | 2.240 | 2.310 | 1,514,463 | +0.01(+0.43%) |
Mar 19, 2019 | 2.390 | 2.400 | 2.300 | 2.300 | 1,350,685 | -0.06(-2.54%) |
Mar 18, 2019 | 2.320 | 2.410 | 2.280 | 2.360 | 1,601,245 | +0.02(+0.85%) |
Mar 15, 2019 | 2.310 | 2.340 | 2.180 | 2.340 | 14,027,384 | +0.09(+4.00%) |
Mar 14, 2019 | 2.260 | 2.320 | 2.250 | 2.250 | 1,443,202 | -0.03(-1.32%) |
Mar 13, 2019 | 2.250 | 2.310 | 2.230 | 2.280 | 2,092,579 | +0.03(+1.33%) |
Mar 12, 2019 | 2.250 | 2.280 | 2.150 | 2.250 | 2,234,782 | +0.04(+1.81%) |
Mar 11, 2019 | 2.150 | 2.220 | 2.130 | 2.210 | 1,412,700 | +0.09(+4.25%) |
Mar 08, 2019 | 2.190 | 2.190 | 2.070 | 2.120 | 1,461,532 | -0.08(-3.64%) |
Mar 07, 2019 | 2.300 | 2.320 | 2.170 | 2.200 | 2,474,382 | -0.10(-4.35%) |
Mar 06, 2019 | 2.370 | 2.380 | 2.300 | 2.300 | 1,353,024 | -0.05(-2.13%) |
Mar 05, 2019 | 2.430 | 2.430 | 2.340 | 2.350 | 2,352,059 | -0.05(-2.08%) |
Mar 04, 2019 | 2.350 | 2.450 | 2.320 | 2.400 | 2,523,921 | +0.06(+2.56%) |
Mar 01, 2019 | 2.270 | 2.400 | 2.260 | 2.340 | 1,908,501 | +0.07(+3.08%) |
Feb 28, 2019 | 2.360 | 2.400 | 2.210 | 2.270 | 4,459,137 | -0.13(-5.42%) |
Feb 27, 2019 | 2.600 | 2.600 | 2.290 | 2.400 | 5,970,459 | -0.38(-13.67%) |
Feb 26, 2019 | 2.740 | 2.800 | 2.700 | 2.780 | 1,499,597 | +0.02(+0.72%) |
Feb 25, 2019 | 2.790 | 2.820 | 2.670 | 2.760 | 2,208,055 | -0.03(-1.08%) |
Feb 22, 2019 | 2.500 | 2.840 | 2.500 | 2.790 | 3,780,486 | +0.31(+12.50%) |
Feb 21, 2019 | 2.490 | 2.530 | 2.460 | 2.480 | 1,533,292 | -0.03(-1.20%) |
Feb 20, 2019 | 2.480 | 2.590 | 2.410 | 2.510 | 2,799,367 | +0.04(+1.62%) |
Feb 19, 2019 | 2.260 | 2.490 | 2.260 | 2.470 | 77,615,376 | +0.22(+9.78%) |
Feb 15, 2019 | 2.250 | 2.250 | 2.250 | 0 | +0.08(+3.69%) | |
Feb 14, 2019 | 2.200 | 2.230 | 2.150 | 2.170 | 1,072,342 | -0.04(-1.81%) |
Feb 13, 2019 | 2.160 | 2.230 | 2.150 | 2.210 | 904,171 | +0.09(+4.25%) |
Feb 12, 2019 | 2.170 | 2.170 | 2.090 | 2.120 | 831,865 | -0.03(-1.40%) |
Feb 11, 2019 | 2.150 | 2.180 | 2.110 | 2.150 | 585,993 | +0.00(+0.00%) |
Feb 08, 2019 | 2.200 | 2.220 | 2.150 | 2.150 | 822,233 | -0.05(-2.27%) |
Feb 07, 2019 | 2.220 | 2.240 | 2.180 | 2.200 | 773,059 | -0.01(-0.45%) |
Feb 06, 2019 | 2.200 | 2.230 | 2.190 | 2.210 | 831,355 | +0.01(+0.45%) |
Feb 05, 2019 | 2.220 | 2.230 | 2.170 | 2.200 | 628,938 | +0.00(+0.00%) |
Feb 04, 2019 | 2.160 | 2.220 | 2.150 | 2.200 | 989,130 | +0.00(+0.00%) |