Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.766 | 1.856 | 1.766 | 1.855 | 252,569 | +0.11(+6.15%) |
Apr 29, 2019 | 1.739 | 1.810 | 1.703 | 1.748 | 244,962 | +0.03(+1.56%) |
Apr 26, 2019 | 1.721 | 1.793 | 1.676 | 1.721 | 75,534 | +0.02(+1.05%) |
Apr 25, 2019 | 1.694 | 1.739 | 1.676 | 1.703 | 112,130 | +0.00(+0.00%) |
Apr 24, 2019 | 1.685 | 1.775 | 1.658 | 1.703 | 79,806 | +0.04(+2.70%) |
Apr 23, 2019 | 1.757 | 1.855 | 1.658 | 1.658 | 223,219 | -0.13(-7.50%) |
Apr 22, 2019 | 1.837 | 1.917 | 1.784 | 1.793 | 93,343 | -0.04(-2.44%) |
Apr 18, 2019 | 1.873 | 1.954 | 1.837 | 1.837 | 65,939 | -0.06(-3.30%) |
Apr 17, 2019 | 2.017 | 2.021 | 1.873 | 1.900 | 68,817 | -0.12(-5.78%) |
Apr 16, 2019 | 1.963 | 2.026 | 1.954 | 2.017 | 93,531 | +0.05(+2.74%) |
Apr 15, 2019 | 2.079 | 2.079 | 1.882 | 1.963 | 140,906 | -0.13(-6.01%) |
Apr 12, 2019 | 2.142 | 2.151 | 2.079 | 2.088 | 16,289 | -0.08(-3.72%) |
Apr 11, 2019 | 2.142 | 2.186 | 2.088 | 2.169 | 50,187 | +0.04(+2.11%) |
Apr 10, 2019 | 2.212 | 2.212 | 2.124 | 2.124 | 21,273 | -0.06(-2.87%) |
Apr 09, 2019 | 2.232 | 2.232 | 2.183 | 2.187 | 11,284 | -0.04(-2.01%) |
Apr 08, 2019 | 2.151 | 2.232 | 2.151 | 2.232 | 19,052 | +0.09(+4.18%) |
Apr 05, 2019 | 2.169 | 2.178 | 2.142 | 2.142 | 23,988 | -0.03(-1.24%) |
Apr 04, 2019 | 2.151 | 2.185 | 2.151 | 2.169 | 27,142 | +0.02(+0.83%) |
Apr 03, 2019 | 2.232 | 2.250 | 2.148 | 2.151 | 44,440 | -0.08(-3.61%) |
Apr 02, 2019 | 2.321 | 2.321 | 2.124 | 2.232 | 100,129 | -0.10(-4.23%) |
Apr 01, 2019 | 2.375 | 2.393 | 2.294 | 2.330 | 69,172 | +0.04(+1.76%) |
Mar 29, 2019 | 2.241 | 2.402 | 2.214 | 2.290 | 36,372 | +0.09(+4.29%) |
Mar 28, 2019 | 2.223 | 2.259 | 2.178 | 2.196 | 28,685 | -0.03(-1.21%) |
Mar 27, 2019 | 2.187 | 2.261 | 2.169 | 2.223 | 9,886 | +0.04(+2.06%) |
Mar 26, 2019 | 2.160 | 2.196 | 2.151 | 2.178 | 23,108 | +0.04(+2.10%) |
Mar 25, 2019 | 2.312 | 2.312 | 2.133 | 2.133 | 50,774 | -0.19(-8.11%) |
Mar 22, 2019 | 2.268 | 2.344 | 2.241 | 2.321 | 10,264 | +0.05(+2.37%) |
Mar 21, 2019 | 2.286 | 2.366 | 2.268 | 2.268 | 22,868 | -0.02(-0.78%) |
Mar 20, 2019 | 2.294 | 2.330 | 2.277 | 2.286 | 21,930 | +0.00(+0.00%) |
Mar 19, 2019 | 2.303 | 2.357 | 2.268 | 2.286 | 15,748 | +0.01(+0.39%) |
Mar 18, 2019 | 2.393 | 2.411 | 2.268 | 2.277 | 56,280 | -0.17(-6.79%) |
Mar 15, 2019 | 2.530 | 2.539 | 2.442 | 2.442 | 40,895 | -0.09(-3.46%) |
Mar 14, 2019 | 2.574 | 2.582 | 2.451 | 2.530 | 46,582 | +0.04(+1.40%) |
Mar 13, 2019 | 2.740 | 2.740 | 2.416 | 2.495 | 74,412 | -0.25(-8.95%) |
Mar 12, 2019 | 2.714 | 2.854 | 2.700 | 2.740 | 36,192 | +0.06(+2.29%) |
Mar 11, 2019 | 2.626 | 2.714 | 2.623 | 2.679 | 35,492 | +0.02(+0.66%) |
Mar 08, 2019 | 2.609 | 2.670 | 2.609 | 2.661 | 35,412 | +0.04(+1.33%) |
Mar 07, 2019 | 2.574 | 2.626 | 2.574 | 2.626 | 34,103 | +0.04(+1.35%) |
Mar 06, 2019 | 2.600 | 2.617 | 2.556 | 2.591 | 11,247 | -0.02(-0.67%) |
Mar 05, 2019 | 2.556 | 2.617 | 2.539 | 2.609 | 43,702 | +0.06(+2.41%) |
Mar 04, 2019 | 2.539 | 2.565 | 2.508 | 2.547 | 12,655 | -0.01(-0.34%) |
Mar 01, 2019 | 2.477 | 2.600 | 2.407 | 2.556 | 23,646 | +0.12(+5.04%) |
Feb 28, 2019 | 2.495 | 2.605 | 2.419 | 2.434 | 17,178 | +0.02(+0.72%) |
Feb 27, 2019 | 2.451 | 2.591 | 2.407 | 2.416 | 15,226 | -0.04(-1.43%) |
Feb 26, 2019 | 2.442 | 2.469 | 2.430 | 2.451 | 28,914 | +0.01(+0.36%) |
Feb 25, 2019 | 2.460 | 2.512 | 2.434 | 2.442 | 36,710 | -0.01(-0.36%) |
Feb 22, 2019 | 2.451 | 2.512 | 2.451 | 2.451 | 11,080 | +0.00(+0.00%) |
Feb 21, 2019 | 2.442 | 2.512 | 2.382 | 2.451 | 12,733 | -0.02(-0.71%) |
Feb 20, 2019 | 2.504 | 2.591 | 2.451 | 2.469 | 32,361 | -0.02(-0.70%) |
Feb 19, 2019 | 2.512 | 2.539 | 2.463 | 2.486 | 29,970 | -0.04(-1.73%) |
Feb 15, 2019 | 2.547 | 2.613 | 2.530 | 2.530 | 40,667 | -0.04(-1.70%) |
Feb 14, 2019 | 2.609 | 2.644 | 2.574 | 2.574 | 8,227 | -0.02(-0.68%) |
Feb 13, 2019 | 2.635 | 2.635 | 2.565 | 2.591 | 8,251 | -0.04(-1.66%) |
Feb 12, 2019 | 2.600 | 2.635 | 2.553 | 2.635 | 29,687 | +0.01(+0.33%) |
Feb 11, 2019 | 2.582 | 2.626 | 2.497 | 2.626 | 23,247 | +0.09(+3.45%) |
Feb 08, 2019 | 2.539 | 2.582 | 2.447 | 2.539 | 42,494 | -0.04(-1.69%) |
Feb 07, 2019 | 2.556 | 2.626 | 2.547 | 2.582 | 28,784 | -0.02(-0.67%) |
Feb 06, 2019 | 2.617 | 2.626 | 2.547 | 2.600 | 25,507 | +0.06(+2.41%) |
Feb 05, 2019 | 2.556 | 2.582 | 2.530 | 2.539 | 10,231 | +0.00(+0.00%) |
Feb 04, 2019 | 2.495 | 2.547 | 2.451 | 2.539 | 24,362 | +0.07(+2.84%) |