Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.339 | 2.371 | 2.275 | 2.326 | 8,423,266 | +0.02(+0.83%) |
Apr 29, 2019 | 2.377 | 2.377 | 2.307 | 2.307 | 5,575,284 | -0.06(-2.43%) |
Apr 26, 2019 | 2.313 | 2.374 | 2.298 | 2.364 | 9,208,611 | +0.07(+3.06%) |
Apr 25, 2019 | 2.326 | 2.345 | 2.288 | 2.294 | 9,807,042 | -0.04(-1.91%) |
Apr 24, 2019 | 2.409 | 2.438 | 2.288 | 2.339 | 13,880,659 | -0.10(-3.93%) |
Apr 23, 2019 | 2.409 | 2.444 | 2.384 | 2.435 | 6,536,331 | +0.04(+1.60%) |
Apr 22, 2019 | 2.435 | 2.435 | 2.371 | 2.396 | 3,232,406 | -0.08(-3.09%) |
Apr 18, 2019 | 2.479 | 2.511 | 2.428 | 2.473 | 3,450,346 | -0.01(-0.26%) |
Apr 17, 2019 | 2.588 | 2.600 | 2.435 | 2.479 | 6,598,084 | -0.07(-2.75%) |
Apr 16, 2019 | 2.594 | 2.715 | 2.543 | 2.549 | 10,222,159 | -0.08(-3.15%) |
Apr 15, 2019 | 2.734 | 2.734 | 2.609 | 2.632 | 8,617,436 | +0.02(+0.73%) |
Apr 12, 2019 | 2.575 | 2.677 | 2.568 | 2.613 | 10,892,204 | +0.04(+1.74%) |
Apr 11, 2019 | 2.632 | 2.632 | 2.530 | 2.568 | 7,149,724 | -0.10(-3.82%) |
Apr 10, 2019 | 2.760 | 2.760 | 2.645 | 2.670 | 7,095,458 | -0.07(-2.56%) |
Apr 09, 2019 | 2.779 | 2.785 | 2.696 | 2.741 | 4,805,532 | -0.08(-2.93%) |
Apr 08, 2019 | 2.772 | 2.842 | 2.760 | 2.823 | 4,393,873 | +0.08(+2.78%) |
Apr 05, 2019 | 2.772 | 2.785 | 2.721 | 2.747 | 4,260,604 | -0.04(-1.60%) |
Apr 04, 2019 | 2.785 | 2.823 | 2.725 | 2.791 | 5,543,849 | -0.01(-0.45%) |
Apr 03, 2019 | 2.836 | 2.893 | 2.776 | 2.804 | 8,955,460 | +0.04(+1.62%) |
Apr 02, 2019 | 2.842 | 2.849 | 2.697 | 2.760 | 6,657,199 | -0.01(-0.46%) |
Apr 01, 2019 | 2.785 | 2.817 | 2.753 | 2.772 | 7,319,368 | +0.15(+5.84%) |
Mar 29, 2019 | 2.658 | 2.741 | 2.613 | 2.619 | 7,296,093 | +0.08(+3.27%) |
Mar 28, 2019 | 2.486 | 2.581 | 2.460 | 2.537 | 8,040,436 | +0.11(+4.46%) |
Mar 27, 2019 | 2.537 | 2.543 | 2.422 | 2.428 | 8,690,965 | -0.17(-6.62%) |
Mar 26, 2019 | 2.549 | 2.645 | 2.530 | 2.600 | 8,477,921 | +0.13(+5.43%) |
Mar 25, 2019 | 2.466 | 2.517 | 2.412 | 2.466 | 8,724,791 | +0.01(+0.26%) |
Mar 22, 2019 | 2.537 | 2.575 | 2.441 | 2.460 | 7,774,026 | -0.17(-6.54%) |
Mar 21, 2019 | 2.747 | 2.760 | 2.568 | 2.632 | 11,411,815 | -0.08(-2.82%) |
Mar 20, 2019 | 2.588 | 2.785 | 2.556 | 2.709 | 12,049,316 | +0.04(+1.67%) |
Mar 19, 2019 | 2.798 | 2.932 | 2.623 | 2.664 | 19,255,620 | -0.07(-2.56%) |
Mar 18, 2019 | 2.632 | 2.760 | 2.607 | 2.734 | 7,989,953 | +0.15(+5.93%) |
Mar 15, 2019 | 2.562 | 2.619 | 2.562 | 2.581 | 5,235,614 | +0.01(+0.50%) |
Mar 14, 2019 | 2.600 | 2.607 | 2.537 | 2.568 | 14,601,408 | -0.04(-1.47%) |
Mar 13, 2019 | 2.435 | 2.619 | 2.428 | 2.607 | 17,481,050 | +0.24(+9.95%) |
Mar 12, 2019 | 2.415 | 2.498 | 2.333 | 2.371 | 14,989,758 | -0.05(-2.11%) |
Mar 11, 2019 | 2.326 | 2.441 | 2.320 | 2.422 | 10,715,600 | +0.13(+5.85%) |
Mar 08, 2019 | 2.320 | 2.326 | 2.269 | 2.288 | 8,054,573 | -0.13(-5.28%) |
Mar 07, 2019 | 2.492 | 2.492 | 2.377 | 2.415 | 9,574,343 | -0.08(-3.32%) |
Mar 06, 2019 | 2.422 | 2.511 | 2.339 | 2.498 | 11,738,937 | +0.08(+3.16%) |
Mar 05, 2019 | 2.390 | 2.466 | 2.384 | 2.422 | 7,299,206 | +0.07(+2.98%) |
Mar 04, 2019 | 2.320 | 2.390 | 2.313 | 2.352 | 8,722,352 | +0.02(+0.82%) |
Mar 01, 2019 | 2.282 | 2.368 | 2.282 | 2.333 | 7,047,241 | +0.11(+5.17%) |
Feb 28, 2019 | 2.192 | 2.256 | 2.161 | 2.218 | 9,730,604 | +0.04(+1.75%) |
Feb 27, 2019 | 2.231 | 2.237 | 2.167 | 2.180 | 9,661,586 | -0.05(-2.29%) |
Feb 26, 2019 | 2.205 | 2.275 | 2.180 | 2.231 | 15,171,162 | +0.00(+0.00%) |
Feb 25, 2019 | 2.173 | 2.263 | 2.129 | 2.231 | 14,364,252 | +0.13(+6.06%) |
Feb 22, 2019 | 2.059 | 2.161 | 2.052 | 2.103 | 20,171,422 | +0.13(+6.80%) |
Feb 21, 2019 | 1.842 | 1.976 | 1.823 | 1.969 | 11,119,276 | +0.17(+9.57%) |
Feb 20, 2019 | 1.759 | 1.816 | 1.759 | 1.797 | 5,719,054 | +0.06(+3.68%) |
Feb 19, 2019 | 1.740 | 1.785 | 1.721 | 1.734 | 2,355,288 | +0.01(+0.37%) |
Feb 15, 2019 | 1.727 | 1.740 | 1.708 | 1.727 | 1,730,350 | +0.01(+0.74%) |
Feb 14, 2019 | 1.657 | 1.740 | 1.651 | 1.714 | 2,822,606 | +0.04(+2.67%) |
Feb 13, 2019 | 1.695 | 1.702 | 1.644 | 1.670 | 1,465,745 | -0.03(-1.50%) |
Feb 12, 2019 | 1.619 | 1.702 | 1.619 | 1.695 | 7,797,639 | +0.08(+4.72%) |
Feb 11, 2019 | 1.657 | 1.657 | 1.600 | 1.619 | 3,144,464 | -0.03(-1.93%) |
Feb 08, 2019 | 1.593 | 1.676 | 1.568 | 1.651 | 4,954,126 | +0.04(+2.37%) |
Feb 07, 2019 | 1.625 | 1.644 | 1.587 | 1.612 | 3,962,924 | +0.03(+2.02%) |
Feb 06, 2019 | 1.632 | 1.670 | 1.574 | 1.581 | 8,261,175 | -0.10(-5.70%) |
Feb 05, 2019 | 1.695 | 1.714 | 1.670 | 1.676 | 3,223,164 | -0.01(-0.75%) |
Feb 04, 2019 | 1.683 | 1.714 | 1.676 | 1.689 | 2,006,497 | -0.05(-2.93%) |