Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.104 | 2.133 | 1.976 | 2.005 | 1,735,695 | -0.06(-2.87%) |
Apr 29, 2019 | 2.015 | 2.104 | 1.966 | 2.064 | 1,401,218 | +0.05(+2.45%) |
Apr 26, 2019 | 1.995 | 2.025 | 1.907 | 2.015 | 2,897,933 | -0.02(-0.97%) |
Apr 25, 2019 | 2.124 | 2.134 | 2.020 | 2.035 | 2,053,342 | -0.08(-3.74%) |
Apr 24, 2019 | 2.272 | 2.292 | 2.104 | 2.114 | 1,898,101 | -0.15(-6.55%) |
Apr 23, 2019 | 2.232 | 2.272 | 2.173 | 2.262 | 3,161,076 | +0.04(+1.78%) |
Apr 22, 2019 | 2.153 | 2.262 | 2.124 | 2.222 | 2,995,246 | +0.16(+7.66%) |
Apr 18, 2019 | 2.094 | 2.124 | 2.040 | 2.064 | 1,891,021 | -0.03(-1.41%) |
Apr 17, 2019 | 2.104 | 2.124 | 2.064 | 2.094 | 2,400,498 | +0.03(+1.44%) |
Apr 16, 2019 | 2.114 | 2.134 | 2.025 | 2.064 | 2,367,605 | -0.04(-1.88%) |
Apr 15, 2019 | 2.124 | 2.192 | 2.094 | 2.104 | 2,094,907 | -0.05(-2.29%) |
Apr 12, 2019 | 2.193 | 2.232 | 2.124 | 2.153 | 2,791,532 | +0.06(+2.83%) |
Apr 11, 2019 | 2.035 | 2.203 | 2.005 | 2.094 | 4,254,400 | +0.02(+0.95%) |
Apr 10, 2019 | 1.837 | 2.084 | 1.837 | 2.074 | 4,805,799 | +0.26(+14.13%) |
Apr 09, 2019 | 1.867 | 1.867 | 1.793 | 1.817 | 1,679,838 | -0.05(-2.65%) |
Apr 08, 2019 | 1.778 | 1.877 | 1.778 | 1.867 | 2,890,079 | +0.11(+6.18%) |
Apr 05, 2019 | 1.640 | 1.778 | 1.640 | 1.758 | 1,912,079 | +0.12(+7.23%) |
Apr 04, 2019 | 1.610 | 1.669 | 1.595 | 1.640 | 1,337,624 | +0.02(+1.22%) |
Apr 03, 2019 | 1.689 | 1.689 | 1.600 | 1.620 | 1,764,175 | -0.05(-2.96%) |
Apr 02, 2019 | 1.709 | 1.719 | 1.650 | 1.669 | 1,506,836 | -0.03(-1.74%) |
Apr 01, 2019 | 1.709 | 1.734 | 1.689 | 1.699 | 1,972,224 | +0.03(+1.77%) |
Mar 29, 2019 | 1.758 | 1.758 | 1.669 | 1.669 | 1,950,448 | -0.03(-1.74%) |
Mar 28, 2019 | 1.719 | 1.719 | 1.669 | 1.699 | 999,823 | -0.02(-1.15%) |
Mar 27, 2019 | 1.768 | 1.788 | 1.709 | 1.719 | 1,148,740 | -0.06(-3.33%) |
Mar 26, 2019 | 1.748 | 1.808 | 1.738 | 1.778 | 1,649,118 | +0.07(+4.05%) |
Mar 25, 2019 | 1.719 | 1.748 | 1.684 | 1.709 | 1,251,364 | -0.03(-1.70%) |
Mar 22, 2019 | 1.827 | 1.827 | 1.719 | 1.738 | 1,869,154 | -0.11(-5.88%) |
Mar 21, 2019 | 1.808 | 1.857 | 1.778 | 1.847 | 3,282,601 | +0.07(+3.89%) |
Mar 20, 2019 | 1.689 | 1.827 | 1.659 | 1.778 | 2,940,979 | +0.09(+5.26%) |
Mar 19, 2019 | 1.719 | 1.758 | 1.689 | 1.689 | 1,311,057 | -0.03(-1.72%) |
Mar 18, 2019 | 1.669 | 1.719 | 1.659 | 1.719 | 841,914 | +0.06(+3.57%) |
Mar 15, 2019 | 1.699 | 1.709 | 1.659 | 1.659 | 1,176,485 | -0.05(-2.89%) |
Mar 14, 2019 | 1.719 | 1.738 | 1.699 | 1.709 | 847,580 | -0.02(-1.14%) |
Mar 13, 2019 | 1.699 | 1.738 | 1.674 | 1.729 | 1,629,378 | +0.05(+2.94%) |
Mar 12, 2019 | 1.699 | 1.727 | 1.669 | 1.679 | 1,119,373 | -0.01(-0.58%) |
Mar 11, 2019 | 1.689 | 1.729 | 1.659 | 1.689 | 1,340,389 | +0.03(+1.79%) |
Mar 08, 2019 | 1.630 | 1.669 | 1.551 | 1.659 | 3,324,245 | +0.00(+0.00%) |
Mar 07, 2019 | 1.748 | 1.748 | 1.631 | 1.659 | 1,505,069 | -0.05(-2.89%) |
Mar 06, 2019 | 1.689 | 1.788 | 1.689 | 1.709 | 2,900,438 | -0.05(-2.81%) |
Mar 05, 2019 | 1.768 | 1.768 | 1.719 | 1.758 | 1,187,169 | +0.02(+1.14%) |
Mar 04, 2019 | 1.808 | 1.817 | 1.709 | 1.738 | 1,830,722 | -0.06(-3.30%) |
Mar 01, 2019 | 1.768 | 1.847 | 1.768 | 1.798 | 1,694,620 | +0.03(+1.68%) |
Feb 28, 2019 | 1.837 | 1.837 | 1.758 | 1.768 | 1,207,013 | -0.06(-3.24%) |
Feb 27, 2019 | 1.837 | 1.916 | 1.827 | 1.827 | 1,472,006 | +0.01(+0.54%) |
Feb 26, 2019 | 1.689 | 1.827 | 1.679 | 1.817 | 1,776,075 | +0.11(+6.36%) |
Feb 25, 2019 | 1.709 | 1.753 | 1.699 | 1.709 | 985,723 | -0.03(-1.70%) |
Feb 22, 2019 | 1.729 | 1.778 | 1.724 | 1.738 | 1,123,132 | +0.05(+2.92%) |
Feb 21, 2019 | 1.768 | 1.768 | 1.679 | 1.689 | 1,943,247 | -0.09(-5.00%) |
Feb 20, 2019 | 1.788 | 1.837 | 1.758 | 1.778 | 1,781,744 | -0.01(-0.55%) |
Feb 19, 2019 | 1.699 | 1.798 | 1.699 | 1.788 | 1,552,511 | +0.09(+5.23%) |
Feb 15, 2019 | 1.709 | 1.748 | 1.689 | 1.699 | 1,589,434 | +0.04(+2.38%) |
Feb 14, 2019 | 1.600 | 1.684 | 1.600 | 1.659 | 1,347,449 | +0.03(+1.82%) |
Feb 13, 2019 | 1.571 | 1.640 | 1.541 | 1.630 | 1,848,310 | +0.08(+5.10%) |
Feb 12, 2019 | 1.561 | 1.561 | 1.501 | 1.551 | 1,271,735 | +0.05(+3.29%) |
Feb 11, 2019 | 1.482 | 1.526 | 1.462 | 1.501 | 1,467,199 | +0.02(+1.33%) |
Feb 08, 2019 | 1.492 | 1.511 | 1.472 | 1.482 | 1,296,654 | +0.00(+0.00%) |
Feb 07, 2019 | 1.531 | 1.541 | 1.452 | 1.482 | 2,877,487 | -0.07(-4.46%) |
Feb 06, 2019 | 1.600 | 1.620 | 1.541 | 1.551 | 2,166,284 | -0.06(-3.68%) |
Feb 05, 2019 | 1.620 | 1.649 | 1.590 | 1.610 | 1,939,939 | -0.02(-1.21%) |
Feb 04, 2019 | 1.630 | 1.650 | 1.600 | 1.630 | 1,444,065 | -0.02(-1.20%) |