Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.260 | 2.470 | 2.260 | 2.350 | 138,405 | +0.08(+3.52%) |
Apr 29, 2019 | 2.280 | 2.290 | 2.270 | 2.270 | 8,555 | -0.01(-0.44%) |
Apr 26, 2019 | 2.293 | 2.293 | 2.270 | 2.280 | 9,600 | +0.00(+0.00%) |
Apr 25, 2019 | 2.290 | 2.334 | 2.270 | 2.280 | 4,237 | -0.01(-0.22%) |
Apr 24, 2019 | 2.275 | 2.290 | 2.250 | 2.285 | 8,705 | +0.02(+0.66%) |
Apr 23, 2019 | 2.288 | 2.310 | 2.260 | 2.270 | 8,766 | -0.02(-0.83%) |
Apr 22, 2019 | 2.320 | 2.350 | 2.289 | 2.289 | 31,776 | -0.05(-2.07%) |
Apr 18, 2019 | 2.370 | 2.370 | 2.320 | 2.337 | 8,700 | -0.00(-0.12%) |
Apr 17, 2019 | 2.386 | 2.386 | 2.340 | 2.340 | 4,302 | -0.01(-0.43%) |
Apr 16, 2019 | 2.360 | 2.397 | 2.340 | 2.350 | 3,277 | -0.04(-1.67%) |
Apr 15, 2019 | 2.410 | 2.410 | 2.370 | 2.390 | 3,853 | -0.01(-0.42%) |
Apr 12, 2019 | 2.340 | 2.500 | 2.330 | 2.400 | 51,800 | +0.04(+1.69%) |
Apr 11, 2019 | 2.380 | 2.400 | 2.350 | 2.360 | 12,731 | -0.02(-0.84%) |
Apr 10, 2019 | 2.440 | 2.450 | 2.370 | 2.380 | 23,787 | -0.06(-2.46%) |
Apr 09, 2019 | 2.510 | 2.510 | 2.440 | 2.440 | 41,147 | -0.07(-2.98%) |
Apr 08, 2019 | 2.520 | 2.540 | 2.470 | 2.515 | 6,790 | +0.01(+0.20%) |
Apr 05, 2019 | 2.520 | 2.540 | 2.510 | 2.510 | 6,200 | -0.01(-0.40%) |
Apr 04, 2019 | 2.550 | 2.550 | 2.520 | 2.520 | 4,836 | -0.02(-0.79%) |
Apr 03, 2019 | 2.600 | 2.610 | 2.520 | 2.540 | 27,135 | -0.04(-1.55%) |
Apr 02, 2019 | 2.540 | 2.640 | 2.520 | 2.580 | 14,230 | +0.02(+0.58%) |
Apr 01, 2019 | 2.650 | 2.650 | 2.510 | 2.565 | 14,432 | -0.02(-0.58%) |
Mar 29, 2019 | 2.577 | 2.660 | 2.577 | 2.580 | 33,800 | +0.07(+2.79%) |
Mar 28, 2019 | 2.500 | 2.530 | 2.490 | 2.510 | 3,144 | +0.01(+0.40%) |
Mar 27, 2019 | 2.655 | 2.655 | 2.430 | 2.500 | 14,459 | -0.03(-1.19%) |
Mar 26, 2019 | 2.430 | 2.620 | 2.430 | 2.530 | 21,480 | +0.00(+0.00%) |
Mar 25, 2019 | 2.510 | 2.600 | 2.510 | 2.530 | 13,627 | -0.02(-0.78%) |
Mar 22, 2019 | 2.560 | 2.580 | 2.500 | 2.550 | 17,100 | -0.04(-1.54%) |
Mar 21, 2019 | 2.640 | 2.640 | 2.530 | 2.590 | 20,743 | -0.08(-3.18%) |
Mar 20, 2019 | 2.590 | 2.770 | 2.460 | 2.675 | 113,476 | +0.11(+4.49%) |
Mar 19, 2019 | 2.510 | 2.570 | 2.510 | 2.560 | 24,351 | -0.02(-0.78%) |
Mar 18, 2019 | 2.620 | 2.657 | 2.510 | 2.580 | 39,637 | -0.04(-1.53%) |
Mar 15, 2019 | 2.660 | 2.730 | 2.600 | 2.620 | 111,800 | -0.37(-12.37%) |
Mar 14, 2019 | 3.200 | 3.200 | 2.700 | 2.990 | 154,943 | -0.26(-8.00%) |
Mar 13, 2019 | 2.730 | 3.360 | 2.720 | 3.250 | 546,349 | +0.58(+21.72%) |
Mar 12, 2019 | 2.700 | 2.820 | 2.670 | 2.670 | 37,185 | -0.16(-5.65%) |
Mar 11, 2019 | 2.700 | 2.830 | 2.660 | 2.830 | 43,436 | +0.17(+6.39%) |
Mar 08, 2019 | 2.740 | 2.870 | 2.650 | 2.660 | 74,200 | -0.13(-4.66%) |
Mar 07, 2019 | 2.600 | 3.134 | 2.590 | 2.790 | 401,714 | +0.11(+4.10%) |
Mar 06, 2019 | 2.800 | 2.800 | 2.580 | 2.680 | 40,594 | -0.09(-3.25%) |
Mar 05, 2019 | 2.610 | 2.940 | 2.610 | 2.770 | 181,498 | +0.16(+6.13%) |
Mar 04, 2019 | 2.800 | 2.800 | 2.560 | 2.610 | 35,612 | -0.09(-3.33%) |
Mar 01, 2019 | 2.530 | 2.870 | 2.530 | 2.700 | 113,700 | +0.18(+7.14%) |
Feb 28, 2019 | 2.520 | 2.589 | 2.500 | 2.520 | 11,932 | +0.00(+0.00%) |
Feb 27, 2019 | 2.550 | 2.600 | 2.500 | 2.520 | 32,437 | -0.01(-0.40%) |
Feb 26, 2019 | 2.600 | 2.600 | 2.500 | 2.530 | 24,140 | -0.05(-1.94%) |
Feb 25, 2019 | 2.640 | 2.650 | 2.580 | 2.580 | 43,303 | -0.06(-2.27%) |
Feb 22, 2019 | 2.680 | 2.705 | 2.580 | 2.640 | 42,300 | -0.01(-0.38%) |
Feb 21, 2019 | 2.690 | 2.737 | 2.650 | 2.650 | 11,149 | -0.01(-0.38%) |
Feb 20, 2019 | 2.750 | 2.750 | 2.660 | 2.660 | 33,175 | -0.03(-1.12%) |
Feb 19, 2019 | 2.760 | 2.760 | 2.690 | 2.690 | 11,736 | -0.10(-3.58%) |
Feb 15, 2019 | 2.720 | 2.790 | 2.660 | 2.790 | 14,800 | +0.11(+4.10%) |
Feb 14, 2019 | 2.710 | 2.780 | 2.680 | 2.680 | 15,139 | -0.02(-0.74%) |
Feb 13, 2019 | 2.830 | 2.900 | 2.579 | 2.700 | 52,542 | -0.11(-3.91%) |
Feb 12, 2019 | 2.810 | 2.890 | 2.810 | 2.810 | 9,567 | +0.02(+0.72%) |
Feb 11, 2019 | 2.820 | 2.850 | 2.780 | 2.790 | 4,510 | -0.03(-1.06%) |
Feb 08, 2019 | 2.830 | 2.860 | 2.760 | 2.820 | 11,200 | -0.05(-1.74%) |
Feb 07, 2019 | 2.850 | 2.870 | 2.780 | 2.870 | 8,108 | +0.04(+1.41%) |
Feb 06, 2019 | 2.840 | 2.850 | 2.791 | 2.830 | 19,069 | +0.00(+0.00%) |
Feb 05, 2019 | 2.830 | 2.938 | 2.790 | 2.830 | 17,903 | -0.02(-0.70%) |
Feb 04, 2019 | 2.840 | 2.950 | 2.840 | 2.850 | 14,014 | +0.00(+0.00%) |