Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.231 | 2.273 | 2.210 | 2.210 | 436,077 | -0.02(-0.93%) |
Apr 29, 2019 | 2.210 | 2.252 | 2.196 | 2.231 | 338,839 | +0.03(+1.58%) |
Apr 26, 2019 | 2.203 | 2.214 | 2.182 | 2.196 | 139,700 | +0.01(+0.32%) |
Apr 25, 2019 | 2.189 | 2.203 | 2.176 | 2.189 | 227,115 | +0.00(+0.00%) |
Apr 24, 2019 | 2.182 | 2.210 | 2.182 | 2.189 | 84,769 | +0.01(+0.32%) |
Apr 23, 2019 | 2.169 | 2.210 | 2.169 | 2.182 | 245,572 | +0.01(+0.32%) |
Apr 22, 2019 | 2.189 | 2.189 | 2.169 | 2.176 | 126,404 | -0.01(-0.32%) |
Apr 18, 2019 | 2.169 | 2.203 | 2.169 | 2.182 | 120,133 | +0.00(+0.00%) |
Apr 17, 2019 | 2.189 | 2.217 | 2.176 | 2.182 | 173,573 | +0.00(+0.00%) |
Apr 16, 2019 | 2.252 | 2.252 | 2.169 | 2.182 | 261,063 | -0.05(-2.18%) |
Apr 15, 2019 | 2.113 | 2.280 | 2.099 | 2.231 | 676,083 | +0.12(+5.59%) |
Apr 12, 2019 | 2.176 | 2.195 | 2.106 | 2.113 | 115,241 | -0.05(-2.25%) |
Apr 11, 2019 | 2.148 | 2.189 | 2.120 | 2.162 | 434,870 | +0.03(+1.63%) |
Apr 10, 2019 | 2.050 | 2.141 | 2.043 | 2.127 | 323,294 | +0.10(+4.79%) |
Apr 09, 2019 | 2.016 | 2.057 | 1.967 | 2.030 | 830,327 | -0.01(-0.68%) |
Apr 08, 2019 | 2.113 | 2.127 | 2.009 | 2.043 | 238,551 | -0.06(-2.65%) |
Apr 05, 2019 | 2.078 | 2.120 | 2.037 | 2.099 | 301,700 | +0.01(+0.67%) |
Apr 04, 2019 | 2.092 | 2.113 | 2.030 | 2.085 | 391,161 | -0.02(-0.99%) |
Apr 03, 2019 | 2.030 | 2.113 | 2.030 | 2.106 | 409,443 | +0.08(+3.77%) |
Apr 02, 2019 | 2.016 | 2.050 | 1.988 | 2.030 | 466,166 | +0.01(+0.69%) |
Apr 01, 2019 | 1.967 | 2.043 | 1.946 | 2.016 | 588,140 | +0.06(+2.84%) |
Mar 29, 2019 | 2.009 | 2.009 | 1.939 | 1.960 | 327,453 | -0.01(-0.70%) |
Mar 28, 2019 | 1.953 | 1.995 | 1.918 | 1.974 | 411,920 | +0.03(+1.43%) |
Mar 27, 2019 | 1.946 | 1.946 | 1.887 | 1.946 | 345,129 | +0.00(+0.00%) |
Mar 26, 2019 | 1.904 | 1.953 | 1.877 | 1.946 | 1,065,845 | +0.06(+2.94%) |
Mar 25, 2019 | 1.877 | 1.904 | 1.856 | 1.891 | 399,419 | +0.00(+0.00%) |
Mar 22, 2019 | 1.898 | 1.932 | 1.884 | 1.891 | 585,992 | -0.01(-0.37%) |
Mar 21, 2019 | 1.877 | 1.911 | 1.863 | 1.898 | 226,908 | +0.01(+0.37%) |
Mar 20, 2019 | 1.870 | 1.911 | 1.814 | 1.891 | 314,212 | +0.01(+0.37%) |
Mar 19, 2019 | 1.904 | 1.904 | 1.863 | 1.884 | 182,266 | -0.01(-0.73%) |
Mar 18, 2019 | 1.842 | 1.898 | 1.842 | 1.898 | 281,474 | +0.06(+3.02%) |
Mar 15, 2019 | 1.856 | 1.904 | 1.842 | 1.842 | 738,928 | -0.01(-0.75%) |
Mar 14, 2019 | 1.884 | 1.911 | 1.814 | 1.856 | 354,305 | -0.03(-1.48%) |
Mar 13, 2019 | 1.814 | 1.898 | 1.814 | 1.884 | 585,861 | +0.08(+4.23%) |
Mar 12, 2019 | 1.786 | 1.821 | 1.752 | 1.807 | 305,223 | +0.02(+1.17%) |
Mar 11, 2019 | 1.710 | 1.800 | 1.710 | 1.786 | 294,113 | +0.08(+4.90%) |
Mar 08, 2019 | 1.772 | 1.779 | 1.674 | 1.703 | 812,878 | -0.05(-2.78%) |
Mar 07, 2019 | 1.779 | 1.807 | 1.752 | 1.752 | 496,395 | -0.03(-1.56%) |
Mar 06, 2019 | 1.849 | 1.855 | 1.765 | 1.779 | 893,874 | -0.06(-3.03%) |
Mar 05, 2019 | 1.849 | 1.884 | 1.828 | 1.835 | 445,473 | -0.01(-0.38%) |
Mar 04, 2019 | 1.821 | 1.887 | 1.821 | 1.842 | 248,421 | +0.03(+1.53%) |
Mar 01, 2019 | 1.835 | 1.849 | 1.807 | 1.814 | 554,627 | -0.01(-0.76%) |
Feb 28, 2019 | 1.870 | 1.898 | 1.821 | 1.828 | 529,591 | -0.03(-1.87%) |
Feb 27, 2019 | 1.870 | 1.946 | 1.807 | 1.863 | 1,241,783 | -0.03(-1.47%) |
Feb 26, 2019 | 2.057 | 2.078 | 1.884 | 1.891 | 1,614,122 | -0.20(-9.63%) |
Feb 25, 2019 | 2.057 | 2.113 | 2.057 | 2.092 | 384,418 | +0.03(+1.69%) |
Feb 22, 2019 | 2.057 | 2.106 | 2.050 | 2.057 | 321,698 | -0.05(-2.31%) |
Feb 21, 2019 | 2.071 | 2.113 | 2.047 | 2.106 | 212,605 | +0.03(+1.34%) |
Feb 20, 2019 | 2.078 | 2.113 | 2.064 | 2.078 | 330,133 | -0.03(-1.32%) |
Feb 19, 2019 | 2.064 | 2.120 | 2.064 | 2.106 | 1,297,249 | +0.01(+0.33%) |
Feb 15, 2019 | 2.141 | 2.141 | 2.078 | 2.099 | 387,304 | -0.03(-1.63%) |
Feb 14, 2019 | 2.169 | 2.189 | 2.099 | 2.134 | 473,637 | -0.03(-1.60%) |
Feb 13, 2019 | 2.252 | 2.252 | 2.162 | 2.169 | 306,530 | -0.08(-3.41%) |
Feb 12, 2019 | 2.134 | 2.273 | 2.085 | 2.245 | 402,124 | +0.13(+6.25%) |
Feb 11, 2019 | 2.134 | 2.134 | 2.079 | 2.113 | 84,753 | -0.01(-0.65%) |
Feb 08, 2019 | 2.071 | 2.134 | 2.023 | 2.127 | 194,515 | +0.05(+2.34%) |
Feb 07, 2019 | 2.113 | 2.155 | 2.078 | 2.078 | 338,603 | -0.06(-2.92%) |
Feb 06, 2019 | 2.085 | 2.169 | 2.068 | 2.141 | 1,350,619 | +0.03(+1.65%) |
Feb 05, 2019 | 2.134 | 2.148 | 2.099 | 2.106 | 182,070 | +0.01(+0.66%) |
Feb 04, 2019 | 2.071 | 2.099 | 2.057 | 2.092 | 171,976 | +0.02(+1.01%) |