Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.507 | 2.507 | 2.484 | 2.499 | 4,572,018 | -0.02(-0.91%) |
Apr 29, 2019 | 2.499 | 2.530 | 2.499 | 2.522 | 3,675,812 | +0.03(+1.23%) |
Apr 26, 2019 | 2.484 | 2.507 | 2.468 | 2.492 | 5,906,614 | -0.02(-0.61%) |
Apr 25, 2019 | 2.499 | 2.522 | 2.492 | 2.507 | 7,253,933 | -0.05(-1.81%) |
Apr 24, 2019 | 2.561 | 2.576 | 2.538 | 2.553 | 11,591,666 | -0.04(-1.48%) |
Apr 23, 2019 | 2.584 | 2.607 | 2.568 | 2.591 | 10,299,896 | +0.00(+0.00%) |
Apr 22, 2019 | 2.615 | 2.615 | 2.584 | 2.591 | 3,438,835 | -0.01(-0.30%) |
Apr 18, 2019 | 2.607 | 2.622 | 2.591 | 2.599 | 6,014,029 | -0.06(-2.31%) |
Apr 17, 2019 | 2.638 | 2.661 | 2.630 | 2.661 | 5,043,676 | +0.05(+1.76%) |
Apr 16, 2019 | 2.622 | 2.638 | 2.615 | 2.615 | 8,262,714 | -0.01(-0.29%) |
Apr 15, 2019 | 2.599 | 2.630 | 2.591 | 2.622 | 18,530,912 | +0.02(+0.89%) |
Apr 12, 2019 | 2.584 | 2.607 | 2.576 | 2.599 | 12,952,913 | +0.05(+1.81%) |
Apr 11, 2019 | 2.538 | 2.565 | 2.532 | 2.553 | 9,555,947 | +0.03(+1.22%) |
Apr 10, 2019 | 2.499 | 2.530 | 2.492 | 2.522 | 12,022,362 | +0.03(+1.23%) |
Apr 09, 2019 | 2.492 | 2.507 | 2.484 | 2.492 | 4,806,341 | -0.01(-0.31%) |
Apr 08, 2019 | 2.476 | 2.499 | 2.476 | 2.499 | 4,792,215 | +0.03(+1.25%) |
Apr 05, 2019 | 2.468 | 2.484 | 2.461 | 2.468 | 4,885,138 | -0.02(-0.62%) |
Apr 04, 2019 | 2.507 | 2.515 | 2.476 | 2.484 | 6,258,953 | -0.03(-1.27%) |
Apr 03, 2019 | 2.523 | 2.538 | 2.508 | 2.516 | 9,904,429 | +0.04(+1.81%) |
Apr 02, 2019 | 2.441 | 2.486 | 2.434 | 2.471 | 10,357,354 | +0.03(+1.22%) |
Apr 01, 2019 | 2.427 | 2.456 | 2.419 | 2.441 | 8,984,130 | +0.05(+2.18%) |
Mar 29, 2019 | 2.397 | 2.397 | 2.345 | 2.389 | 10,330,201 | -0.01(-0.31%) |
Mar 28, 2019 | 2.419 | 2.423 | 2.382 | 2.397 | 8,196,970 | -0.05(-2.13%) |
Mar 27, 2019 | 2.427 | 2.456 | 2.412 | 2.449 | 11,846,845 | +0.04(+1.54%) |
Mar 26, 2019 | 2.397 | 2.412 | 2.389 | 2.412 | 7,244,359 | +0.01(+0.62%) |
Mar 25, 2019 | 2.412 | 2.427 | 2.382 | 2.397 | 8,390,844 | +0.00(+0.00%) |
Mar 22, 2019 | 2.419 | 2.427 | 2.397 | 2.397 | 11,126,082 | -0.04(-1.53%) |
Mar 21, 2019 | 2.427 | 2.449 | 2.419 | 2.434 | 10,839,369 | -0.08(-3.25%) |
Mar 20, 2019 | 2.516 | 2.546 | 2.501 | 2.516 | 8,941,015 | -0.03(-1.17%) |
Mar 19, 2019 | 2.568 | 2.579 | 2.538 | 2.546 | 5,321,944 | -0.01(-0.29%) |
Mar 18, 2019 | 2.568 | 2.568 | 2.538 | 2.553 | 6,397,857 | +0.01(+0.59%) |
Mar 15, 2019 | 2.516 | 2.546 | 2.516 | 2.538 | 6,275,693 | +0.05(+2.10%) |
Mar 14, 2019 | 2.501 | 2.501 | 2.471 | 2.486 | 6,684,051 | +0.04(+1.52%) |
Mar 13, 2019 | 2.427 | 2.456 | 2.419 | 2.449 | 5,852,855 | +0.04(+1.86%) |
Mar 12, 2019 | 2.412 | 2.434 | 2.397 | 2.404 | 5,208,770 | +0.01(+0.62%) |
Mar 11, 2019 | 2.374 | 2.412 | 2.374 | 2.389 | 6,853,239 | +0.01(+0.63%) |
Mar 08, 2019 | 2.360 | 2.382 | 2.360 | 2.374 | 3,281,868 | -0.01(-0.62%) |
Mar 07, 2019 | 2.397 | 2.404 | 2.360 | 2.389 | 6,946,988 | -0.04(-1.53%) |
Mar 06, 2019 | 2.427 | 2.434 | 2.412 | 2.427 | 4,913,582 | -0.01(-0.61%) |
Mar 05, 2019 | 2.427 | 2.441 | 2.419 | 2.441 | 5,319,797 | +0.01(+0.31%) |
Mar 04, 2019 | 2.441 | 2.456 | 2.419 | 2.434 | 5,354,696 | +0.00(+0.00%) |
Mar 01, 2019 | 2.464 | 2.479 | 2.423 | 2.434 | 10,358,549 | -0.04(-1.51%) |
Feb 28, 2019 | 2.456 | 2.486 | 2.456 | 2.471 | 11,842,517 | +0.01(+0.61%) |
Feb 27, 2019 | 2.464 | 2.479 | 2.449 | 2.456 | 13,341,313 | +0.05(+2.17%) |
Feb 26, 2019 | 2.389 | 2.419 | 2.374 | 2.404 | 8,053,184 | +0.08(+3.53%) |
Feb 25, 2019 | 2.315 | 2.337 | 2.307 | 2.322 | 3,270,611 | +0.02(+0.97%) |
Feb 22, 2019 | 2.307 | 2.307 | 2.293 | 2.300 | 3,741,475 | -0.01(-0.32%) |
Feb 21, 2019 | 2.307 | 2.315 | 2.293 | 2.307 | 6,083,638 | -0.04(-1.90%) |
Feb 20, 2019 | 2.345 | 2.367 | 2.345 | 2.352 | 14,158,545 | +0.15(+6.76%) |
Feb 19, 2019 | 2.211 | 2.233 | 2.196 | 2.203 | 21,275,174 | +0.00(+0.00%) |
Feb 15, 2019 | 2.196 | 2.211 | 2.196 | 2.203 | 24,546,168 | +0.04(+2.07%) |
Feb 14, 2019 | 2.166 | 2.185 | 2.151 | 2.159 | 6,131,064 | -0.04(-1.70%) |
Feb 13, 2019 | 2.196 | 2.203 | 2.181 | 2.196 | 13,088,846 | +0.00(+0.00%) |
Feb 12, 2019 | 2.196 | 2.203 | 2.188 | 2.196 | 28,490,920 | +0.03(+1.37%) |
Feb 11, 2019 | 2.196 | 2.203 | 2.159 | 2.166 | 14,984,954 | -0.02(-1.02%) |
Feb 08, 2019 | 2.188 | 2.196 | 2.166 | 2.188 | 5,079,319 | -0.01(-0.34%) |
Feb 07, 2019 | 2.218 | 2.230 | 2.188 | 2.196 | 6,112,062 | -0.04(-1.67%) |
Feb 06, 2019 | 2.233 | 2.248 | 2.218 | 2.233 | 6,878,431 | +0.00(+0.00%) |
Feb 05, 2019 | 2.218 | 2.233 | 2.203 | 2.233 | 6,691,735 | +0.01(+0.67%) |
Feb 04, 2019 | 2.226 | 2.240 | 2.211 | 2.218 | 5,659,243 | -0.03(-1.32%) |