Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.100 | 2.200 | 2.080 | 2.150 | 77,827 | +0.02(+1.18%) |
Apr 29, 2019 | 2.110 | 2.150 | 2.080 | 2.125 | 49,350 | -0.00(-0.23%) |
Apr 26, 2019 | 2.110 | 2.200 | 2.090 | 2.130 | 38,800 | +0.04(+1.91%) |
Apr 25, 2019 | 2.070 | 2.190 | 2.070 | 2.090 | 86,211 | +0.02(+0.97%) |
Apr 24, 2019 | 1.960 | 2.090 | 1.960 | 2.070 | 94,748 | +0.10(+5.08%) |
Apr 23, 2019 | 1.960 | 2.000 | 1.950 | 1.970 | 40,732 | +0.02(+1.03%) |
Apr 22, 2019 | 2.030 | 2.055 | 1.900 | 1.950 | 83,200 | -0.08(-3.94%) |
Apr 18, 2019 | 2.100 | 2.100 | 2.000 | 2.030 | 96,500 | -0.10(-4.69%) |
Apr 17, 2019 | 2.110 | 2.130 | 2.030 | 2.130 | 51,759 | -0.02(-0.93%) |
Apr 16, 2019 | 2.150 | 2.150 | 2.080 | 2.150 | 51,157 | +0.03(+1.42%) |
Apr 15, 2019 | 2.170 | 2.210 | 2.100 | 2.120 | 22,232 | -0.04(-1.85%) |
Apr 12, 2019 | 2.230 | 2.240 | 2.160 | 2.160 | 7,300 | -0.08(-3.57%) |
Apr 11, 2019 | 2.300 | 2.300 | 2.200 | 2.240 | 78,153 | -0.06(-2.61%) |
Apr 10, 2019 | 2.260 | 2.340 | 2.260 | 2.300 | 19,864 | -0.03(-1.29%) |
Apr 09, 2019 | 2.300 | 2.340 | 2.289 | 2.330 | 15,825 | +0.06(+2.65%) |
Apr 08, 2019 | 2.200 | 2.290 | 2.170 | 2.270 | 23,136 | +0.09(+4.12%) |
Apr 05, 2019 | 2.170 | 2.190 | 2.150 | 2.180 | 88,100 | +0.02(+0.93%) |
Apr 04, 2019 | 2.057 | 2.180 | 2.040 | 2.160 | 55,778 | +0.12(+5.88%) |
Apr 03, 2019 | 2.150 | 2.150 | 2.020 | 2.040 | 70,900 | -0.10(-4.67%) |
Apr 02, 2019 | 2.210 | 2.236 | 2.110 | 2.140 | 41,746 | -0.12(-5.31%) |
Apr 01, 2019 | 2.151 | 2.260 | 2.151 | 2.260 | 921 | +0.09(+4.15%) |
Mar 29, 2019 | 2.130 | 2.200 | 2.130 | 2.170 | 1,800 | -0.03(-1.36%) |
Mar 28, 2019 | 2.170 | 2.250 | 2.130 | 2.200 | 24,451 | -0.04(-1.79%) |
Mar 27, 2019 | 2.120 | 2.240 | 2.110 | 2.240 | 11,376 | +0.19(+9.27%) |
Mar 26, 2019 | 2.160 | 2.180 | 2.050 | 2.050 | 7,921 | -0.12(-5.53%) |
Mar 25, 2019 | 2.120 | 2.180 | 2.120 | 2.170 | 9,244 | +0.00(+0.00%) |
Mar 22, 2019 | 2.300 | 2.300 | 2.160 | 2.170 | 2,000 | +0.03(+1.40%) |
Mar 21, 2019 | 2.100 | 2.180 | 2.100 | 2.140 | 5,125 | +0.04(+1.90%) |
Mar 20, 2019 | 2.120 | 2.167 | 2.100 | 2.100 | 3,936 | -0.05(-2.33%) |
Mar 19, 2019 | 2.180 | 2.180 | 2.110 | 2.150 | 28,902 | +0.04(+1.77%) |
Mar 18, 2019 | 2.230 | 2.230 | 2.110 | 2.113 | 23,096 | -0.04(-1.73%) |
Mar 15, 2019 | 2.200 | 2.272 | 2.150 | 2.150 | 8,600 | -0.06(-2.71%) |
Mar 14, 2019 | 2.200 | 2.250 | 2.100 | 2.210 | 87,034 | +0.01(+0.45%) |
Mar 13, 2019 | 2.131 | 2.230 | 2.103 | 2.200 | 30,913 | +0.07(+3.48%) |
Mar 12, 2019 | 2.140 | 2.210 | 2.100 | 2.126 | 159,409 | -0.00(-0.19%) |
Mar 11, 2019 | 2.190 | 2.200 | 2.050 | 2.130 | 300,459 | -0.10(-4.48%) |
Mar 08, 2019 | 2.120 | 2.230 | 2.100 | 2.230 | 53,600 | +0.08(+3.76%) |
Mar 07, 2019 | 2.250 | 2.250 | 2.110 | 2.149 | 224,434 | -0.14(-6.15%) |
Mar 06, 2019 | 2.240 | 2.300 | 2.200 | 2.290 | 26,917 | +0.03(+1.33%) |
Mar 05, 2019 | 2.300 | 2.300 | 2.200 | 2.260 | 87,149 | -0.07(-3.00%) |
Mar 04, 2019 | 2.370 | 2.480 | 2.290 | 2.330 | 72,576 | -0.03(-1.27%) |
Mar 01, 2019 | 2.500 | 2.680 | 2.360 | 2.360 | 56,000 | -0.14(-5.60%) |
Feb 28, 2019 | 2.500 | 2.500 | 2.450 | 2.500 | 14,429 | +0.00(+0.00%) |
Feb 27, 2019 | 2.510 | 2.548 | 2.450 | 2.500 | 15,209 | +0.08(+3.31%) |
Feb 26, 2019 | 2.490 | 2.720 | 2.420 | 2.420 | 54,393 | -0.06(-2.42%) |
Feb 25, 2019 | 2.390 | 2.580 | 2.380 | 2.480 | 100,118 | +0.04(+1.64%) |
Feb 22, 2019 | 2.460 | 2.490 | 2.420 | 2.440 | 53,400 | +0.01(+0.41%) |
Feb 21, 2019 | 2.440 | 2.475 | 2.430 | 2.430 | 28,212 | -0.01(-0.41%) |
Feb 20, 2019 | 2.430 | 2.580 | 2.420 | 2.440 | 50,679 | +0.00(+0.00%) |
Feb 19, 2019 | 2.540 | 2.540 | 2.370 | 2.440 | 55,623 | -0.13(-5.06%) |
Feb 15, 2019 | 2.570 | 2.590 | 2.570 | 2.570 | 2,200 | +0.00(+0.00%) |
Feb 14, 2019 | 2.570 | 2.630 | 2.570 | 2.570 | 18,950 | -0.03(-1.15%) |
Feb 13, 2019 | 2.600 | 2.650 | 2.546 | 2.600 | 22,910 | +0.00(+0.00%) |
Feb 12, 2019 | 2.550 | 2.600 | 2.520 | 2.600 | 5,918 | +0.08(+3.17%) |
Feb 11, 2019 | 2.610 | 2.671 | 2.520 | 2.520 | 3,476 | -0.11(-4.18%) |
Feb 08, 2019 | 2.620 | 2.630 | 2.610 | 2.630 | 2,900 | -0.07(-2.59%) |
Feb 07, 2019 | 2.670 | 2.700 | 2.597 | 2.700 | 11,211 | -0.06(-2.06%) |
Feb 06, 2019 | 2.790 | 2.790 | 2.731 | 2.757 | 1,628 | -0.01(-0.48%) |
Feb 05, 2019 | 2.740 | 2.770 | 2.720 | 2.770 | 4,476 | -0.01(-0.36%) |
Feb 04, 2019 | 2.640 | 2.780 | 2.640 | 2.780 | 2,646 | +0.14(+5.30%) |