Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.620 | 2.709 | 2.620 | 2.709 | 5,800 | +0.04(+1.58%) |
Apr 29, 2019 | 2.667 | 2.667 | 2.667 | 2.667 | 925 | -0.02(-0.73%) |
Apr 26, 2019 | 2.620 | 2.690 | 2.620 | 2.687 | 5,700 | +0.05(+1.80%) |
Apr 25, 2019 | 2.738 | 2.740 | 2.520 | 2.640 | 2,530 | -0.05(-1.81%) |
Apr 24, 2019 | 2.645 | 2.688 | 2.645 | 2.688 | 6,000 | +0.04(+1.39%) |
Apr 23, 2019 | 2.664 | 2.700 | 2.640 | 2.651 | 25,286 | -0.06(-2.33%) |
Apr 22, 2019 | 2.788 | 2.788 | 2.715 | 2.715 | 11,189 | -0.07(-2.45%) |
Apr 18, 2019 | 2.783 | 2.783 | 2.783 | 2.783 | 2,300 | -0.06(-2.01%) |
Apr 17, 2019 | 2.778 | 2.850 | 2.774 | 2.840 | 30,450 | +0.06(+2.12%) |
Apr 16, 2019 | 2.800 | 2.810 | 2.781 | 2.781 | 9,199 | -0.06(-2.09%) |
Apr 15, 2019 | 2.800 | 2.841 | 2.800 | 2.841 | 1,050 | -0.05(-1.71%) |
Apr 11, 2019 | 2.890 | 2.890 | 2.890 | 0 | -0.01(-0.34%) | |
Apr 10, 2019 | 2.950 | 2.950 | 2.900 | 2.900 | 55,100 | -0.05(-1.73%) |
Apr 09, 2019 | 2.930 | 2.951 | 2.925 | 2.951 | 14,750 | +0.02(+0.76%) |
Apr 08, 2019 | 2.921 | 2.929 | 2.913 | 2.929 | 2,660 | +0.06(+2.03%) |
Apr 05, 2019 | 2.873 | 2.880 | 2.860 | 2.870 | 4,000 | -0.01(-0.34%) |
Apr 04, 2019 | 2.800 | 2.880 | 2.800 | 2.880 | 4,860 | +0.03(+0.96%) |
Apr 03, 2019 | 2.820 | 2.863 | 2.820 | 2.853 | 23,698 | +0.11(+4.11%) |
Apr 02, 2019 | 2.770 | 2.770 | 2.702 | 2.740 | 9,601 | +0.03(+1.11%) |
Apr 01, 2019 | 2.745 | 2.755 | 2.710 | 2.710 | 8,850 | -0.11(-4.00%) |
Mar 29, 2019 | 2.816 | 2.823 | 2.816 | 2.823 | 600 | +0.01(+0.46%) |
Mar 28, 2019 | 2.856 | 2.856 | 2.810 | 2.810 | 9,350 | -0.14(-4.75%) |
Mar 27, 2019 | 2.851 | 2.950 | 2.851 | 2.950 | 5,715 | +0.01(+0.46%) |
Mar 26, 2019 | 2.910 | 2.937 | 2.910 | 2.937 | 2,790 | +0.04(+1.45%) |
Mar 25, 2019 | 2.900 | 2.901 | 2.895 | 2.895 | 810 | +0.00(+0.16%) |
Mar 22, 2019 | 2.908 | 2.908 | 2.886 | 2.890 | 3,400 | -0.01(-0.49%) |
Mar 21, 2019 | 2.900 | 2.904 | 2.890 | 2.904 | 5,800 | -0.07(-2.29%) |
Mar 20, 2019 | 3.000 | 3.000 | 2.972 | 2.972 | 2,100 | +0.09(+3.20%) |
Mar 19, 2019 | 2.880 | 2.880 | 2.880 | 2.880 | 650 | +0.04(+1.33%) |
Mar 18, 2019 | 2.960 | 2.960 | 2.842 | 2.842 | 7,180 | -0.10(-3.32%) |
Mar 15, 2019 | 2.932 | 2.940 | 2.932 | 2.940 | 3,400 | +0.01(+0.46%) |
Mar 14, 2019 | 2.773 | 2.950 | 2.773 | 2.927 | 10,020 | +0.01(+0.42%) |
Mar 13, 2019 | 2.929 | 2.948 | 2.914 | 2.914 | 4,796 | +0.00(+0.15%) |
Mar 12, 2019 | 2.835 | 2.910 | 2.821 | 2.910 | 21,798 | +0.11(+3.93%) |
Mar 11, 2019 | 2.818 | 2.818 | 2.780 | 2.800 | 15,692 | -0.05(-1.87%) |
Mar 08, 2019 | 2.820 | 2.853 | 2.750 | 2.853 | 25,200 | +0.15(+5.68%) |
Mar 07, 2019 | 2.660 | 2.720 | 2.660 | 2.700 | 16,640 | +0.00(+0.01%) |
Mar 06, 2019 | 2.690 | 2.700 | 2.680 | 2.700 | 11,890 | -0.00(-0.10%) |
Mar 05, 2019 | 2.800 | 2.800 | 2.702 | 2.702 | 10,910 | -0.15(-5.10%) |
Mar 04, 2019 | 2.760 | 2.848 | 2.740 | 2.848 | 27,201 | +0.05(+1.70%) |
Mar 01, 2019 | 2.770 | 2.820 | 2.770 | 2.800 | 104,000 | -0.01(-0.36%) |
Feb 28, 2019 | 2.713 | 2.810 | 2.713 | 2.810 | 26,301 | +0.09(+3.31%) |
Feb 27, 2019 | 2.710 | 2.730 | 2.690 | 2.720 | 26,050 | +0.03(+1.12%) |
Feb 26, 2019 | 2.668 | 2.720 | 2.650 | 2.690 | 33,804 | +0.00(+0.00%) |
Feb 25, 2019 | 2.660 | 2.747 | 2.660 | 2.690 | 7,384 | -0.03(-1.10%) |
Feb 22, 2019 | 2.688 | 2.730 | 2.680 | 2.720 | 8,900 | +0.02(+0.74%) |
Feb 21, 2019 | 2.688 | 2.700 | 2.667 | 2.700 | 9,012 | -0.06(-2.17%) |
Feb 20, 2019 | 2.570 | 2.760 | 2.570 | 2.760 | 15,741 | +0.20(+8.00%) |
Feb 19, 2019 | 2.430 | 2.590 | 2.430 | 2.556 | 56,325 | +0.15(+6.08%) |
Feb 15, 2019 | 2.380 | 2.423 | 2.360 | 2.409 | 18,000 | +0.12(+5.21%) |
Feb 14, 2019 | 2.300 | 2.300 | 2.290 | 2.290 | 2,700 | +0.02(+0.68%) |
Feb 13, 2019 | 2.322 | 2.322 | 2.275 | 2.275 | 6,600 | +0.06(+2.92%) |
Feb 12, 2019 | 2.180 | 2.210 | 2.160 | 2.210 | 49,160 | +0.03(+1.38%) |
Feb 11, 2019 | 2.210 | 2.210 | 2.160 | 2.180 | 43,229 | -0.07(-3.11%) |
Feb 08, 2019 | 2.250 | 2.290 | 2.240 | 2.250 | 50,200 | +0.09(+4.17%) |
Feb 07, 2019 | 2.150 | 2.160 | 2.140 | 2.160 | 10,000 | -0.10(-4.42%) |
Feb 06, 2019 | 2.230 | 2.280 | 2.230 | 2.260 | 9,900 | +0.02(+0.89%) |
Feb 05, 2019 | 2.240 | 2.240 | 2.240 | 23,822 | +0.00(+0.00%) | |
Feb 04, 2019 | 2.242 | 2.247 | 2.213 | 2.240 | 62,150 | +0.00(+0.00%) |