Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.837 | 2.862 | 2.820 | 2.862 | 28,174 | +0.02(+0.87%) |
Apr 29, 2019 | 2.862 | 2.862 | 2.697 | 2.837 | 48,762 | -0.02(-0.86%) |
Apr 26, 2019 | 2.812 | 2.870 | 2.804 | 2.862 | 29,794 | +0.00(+0.00%) |
Apr 25, 2019 | 2.788 | 2.870 | 2.752 | 2.862 | 36,361 | +0.09(+3.26%) |
Apr 24, 2019 | 2.860 | 2.862 | 2.744 | 2.771 | 43,551 | -0.07(-2.32%) |
Apr 23, 2019 | 2.788 | 2.853 | 2.727 | 2.837 | 20,567 | +0.12(+4.55%) |
Apr 22, 2019 | 2.796 | 2.796 | 2.705 | 2.714 | 18,744 | -0.12(-4.35%) |
Apr 18, 2019 | 2.763 | 2.845 | 2.689 | 2.837 | 27,727 | +0.05(+1.77%) |
Apr 17, 2019 | 2.771 | 2.808 | 2.664 | 2.788 | 23,988 | -0.01(-0.29%) |
Apr 16, 2019 | 2.796 | 2.797 | 2.656 | 2.796 | 23,315 | -0.02(-0.87%) |
Apr 15, 2019 | 2.689 | 2.829 | 2.661 | 2.820 | 25,900 | +0.12(+4.57%) |
Apr 12, 2019 | 2.730 | 2.746 | 2.608 | 2.697 | 27,848 | +0.01(+0.31%) |
Apr 11, 2019 | 2.590 | 2.738 | 2.590 | 2.689 | 32,193 | +0.10(+3.81%) |
Apr 10, 2019 | 2.705 | 2.705 | 2.590 | 2.590 | 7,911 | -0.14(-5.26%) |
Apr 09, 2019 | 2.664 | 2.779 | 2.664 | 2.734 | 8,116 | +0.08(+2.94%) |
Apr 08, 2019 | 2.664 | 2.672 | 2.656 | 2.656 | 12,508 | -0.02(-0.62%) |
Apr 05, 2019 | 2.672 | 2.672 | 2.612 | 2.672 | 12,525 | +0.00(+0.00%) |
Apr 04, 2019 | 2.664 | 2.672 | 2.664 | 2.672 | 7,143 | +0.01(+0.31%) |
Apr 03, 2019 | 2.763 | 2.796 | 2.598 | 2.664 | 58,952 | -0.14(-4.99%) |
Apr 02, 2019 | 2.722 | 2.878 | 2.722 | 2.804 | 23,238 | +0.12(+4.28%) |
Apr 01, 2019 | 2.524 | 2.845 | 2.508 | 2.689 | 55,572 | +0.16(+6.51%) |
Mar 29, 2019 | 2.672 | 2.865 | 2.524 | 2.524 | 38,428 | -0.12(-4.66%) |
Mar 28, 2019 | 2.615 | 2.656 | 2.590 | 2.648 | 16,849 | +0.08(+3.04%) |
Mar 27, 2019 | 2.656 | 2.705 | 2.533 | 2.570 | 19,878 | -0.06(-2.34%) |
Mar 26, 2019 | 2.656 | 2.664 | 2.619 | 2.631 | 17,769 | +0.03(+1.27%) |
Mar 25, 2019 | 2.648 | 2.648 | 2.580 | 2.598 | 13,728 | -0.05(-1.73%) |
Mar 22, 2019 | 2.658 | 2.697 | 2.640 | 2.644 | 33,442 | -0.04(-1.36%) |
Mar 21, 2019 | 2.771 | 2.771 | 2.648 | 2.681 | 33,301 | -0.13(-4.68%) |
Mar 20, 2019 | 2.812 | 2.862 | 2.812 | 2.812 | 32,720 | +0.04(+1.48%) |
Mar 19, 2019 | 2.862 | 2.870 | 2.755 | 2.771 | 17,984 | -0.11(-3.71%) |
Mar 18, 2019 | 2.878 | 2.878 | 2.837 | 2.878 | 31,460 | -0.01(-0.28%) |
Mar 15, 2019 | 2.919 | 3.110 | 2.864 | 2.886 | 56,427 | -0.02(-0.85%) |
Mar 14, 2019 | 3.125 | 3.125 | 2.804 | 2.911 | 57,091 | +0.12(+4.42%) |
Mar 13, 2019 | 2.767 | 3.174 | 2.747 | 2.788 | 393,942 | +0.07(+2.73%) |
Mar 12, 2019 | 2.796 | 2.845 | 2.705 | 2.714 | 27,310 | -0.08(-2.94%) |
Mar 11, 2019 | 2.779 | 2.820 | 2.746 | 2.796 | 11,668 | +0.00(+0.00%) |
Mar 08, 2019 | 2.779 | 2.796 | 2.746 | 2.796 | 3,769 | +0.01(+0.29%) |
Mar 07, 2019 | 2.738 | 2.820 | 2.705 | 2.788 | 4,986 | +0.05(+1.80%) |
Mar 06, 2019 | 2.796 | 2.796 | 2.656 | 2.738 | 18,295 | -0.05(-1.77%) |
Mar 05, 2019 | 2.788 | 2.788 | 2.788 | 2.788 | 736 | -0.01(-0.29%) |
Mar 04, 2019 | 2.800 | 2.800 | 2.775 | 2.796 | 13,578 | -0.07(-2.30%) |
Mar 01, 2019 | 2.977 | 2.977 | 2.796 | 2.862 | 14,471 | -0.12(-3.87%) |
Feb 28, 2019 | 2.919 | 2.977 | 2.886 | 2.977 | 16,776 | +0.06(+1.97%) |
Feb 27, 2019 | 3.018 | 3.018 | 2.829 | 2.919 | 28,096 | +0.07(+2.31%) |
Feb 26, 2019 | 2.959 | 2.985 | 2.853 | 2.853 | 25,183 | -0.13(-4.41%) |
Feb 25, 2019 | 2.936 | 3.008 | 2.845 | 2.985 | 25,688 | +0.05(+1.68%) |
Feb 22, 2019 | 2.779 | 2.985 | 2.779 | 2.936 | 51,319 | +0.06(+2.00%) |
Feb 21, 2019 | 2.796 | 2.878 | 2.796 | 2.878 | 27,033 | +0.11(+3.86%) |
Feb 20, 2019 | 2.724 | 2.878 | 2.724 | 2.771 | 7,700 | -0.06(-2.03%) |
Feb 19, 2019 | 2.705 | 2.829 | 2.672 | 2.829 | 12,803 | +0.12(+4.56%) |
Feb 15, 2019 | 2.779 | 2.796 | 2.705 | 2.705 | 8,512 | -0.03(-1.20%) |
Feb 14, 2019 | 2.664 | 2.788 | 2.631 | 2.738 | 10,802 | +0.00(+0.00%) |
Feb 13, 2019 | 2.590 | 2.746 | 2.574 | 2.738 | 4,337 | +0.15(+5.71%) |
Feb 12, 2019 | 2.640 | 2.640 | 2.516 | 2.590 | 4,816 | +0.02(+0.64%) |
Feb 11, 2019 | 2.541 | 2.853 | 2.516 | 2.574 | 23,193 | +0.02(+0.97%) |
Feb 08, 2019 | 2.446 | 2.557 | 2.446 | 2.549 | 2,553 | +0.06(+2.31%) |
Feb 07, 2019 | 2.492 | 2.492 | 2.492 | 2.492 | 3,074 | +0.03(+1.34%) |
Feb 06, 2019 | 2.409 | 2.459 | 2.409 | 2.459 | 1,419 | +0.07(+2.75%) |
Feb 05, 2019 | 2.475 | 2.475 | 2.393 | 2.393 | 1,610 | -0.12(-4.59%) |
Feb 04, 2019 | 2.492 | 2.508 | 2.430 | 2.508 | 3,777 | +0.04(+1.67%) |