Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.225 | 2.225 | 2.098 | 2.098 | 416,954 | -0.13(-5.71%) |
Apr 29, 2019 | 2.271 | 2.287 | 2.180 | 2.225 | 302,896 | -0.04(-1.61%) |
Apr 26, 2019 | 2.325 | 2.325 | 2.189 | 2.262 | 254,881 | -0.07(-3.11%) |
Apr 25, 2019 | 2.316 | 2.361 | 2.189 | 2.334 | 376,963 | +0.00(+0.00%) |
Apr 24, 2019 | 2.416 | 2.416 | 2.271 | 2.334 | 425,891 | -0.07(-3.02%) |
Apr 23, 2019 | 2.452 | 2.498 | 2.280 | 2.407 | 688,521 | -0.02(-0.75%) |
Apr 22, 2019 | 2.289 | 2.443 | 2.268 | 2.425 | 1,162,494 | +0.16(+7.23%) |
Apr 18, 2019 | 2.262 | 2.271 | 2.216 | 2.262 | 167,572 | +0.02(+0.81%) |
Apr 17, 2019 | 2.243 | 2.289 | 2.225 | 2.243 | 186,429 | +0.01(+0.41%) |
Apr 16, 2019 | 2.271 | 2.289 | 2.189 | 2.234 | 276,692 | -0.05(-2.38%) |
Apr 15, 2019 | 2.307 | 2.307 | 2.253 | 2.289 | 307,862 | +0.00(+0.00%) |
Apr 12, 2019 | 2.271 | 2.298 | 2.225 | 2.289 | 331,071 | +0.04(+1.61%) |
Apr 11, 2019 | 2.271 | 2.298 | 2.234 | 2.252 | 246,461 | -0.02(-0.80%) |
Apr 10, 2019 | 2.243 | 2.289 | 2.198 | 2.271 | 364,333 | +0.05(+2.46%) |
Apr 09, 2019 | 2.207 | 2.252 | 2.180 | 2.216 | 378,196 | -0.02(-0.81%) |
Apr 08, 2019 | 2.198 | 2.252 | 2.198 | 2.234 | 397,390 | +0.05(+2.07%) |
Apr 05, 2019 | 2.089 | 2.207 | 2.089 | 2.189 | 431,042 | +0.06(+2.99%) |
Apr 04, 2019 | 2.089 | 2.180 | 2.080 | 2.125 | 227,066 | +0.02(+0.86%) |
Apr 03, 2019 | 2.134 | 2.143 | 2.080 | 2.107 | 140,684 | -0.02(-0.85%) |
Apr 02, 2019 | 2.089 | 2.134 | 2.089 | 2.125 | 193,241 | +0.05(+2.18%) |
Apr 01, 2019 | 2.053 | 2.125 | 2.044 | 2.080 | 201,825 | +0.05(+2.23%) |
Mar 29, 2019 | 2.044 | 2.062 | 2.007 | 2.035 | 352,430 | +0.04(+1.82%) |
Mar 28, 2019 | 2.007 | 2.053 | 1.889 | 1.998 | 487,756 | -0.03(-1.35%) |
Mar 27, 2019 | 2.053 | 2.080 | 1.998 | 2.025 | 257,699 | -0.03(-1.33%) |
Mar 26, 2019 | 2.134 | 2.134 | 2.007 | 2.053 | 257,246 | -0.06(-3.00%) |
Mar 25, 2019 | 2.080 | 2.143 | 1.998 | 2.116 | 234,093 | +0.00(+0.00%) |
Mar 22, 2019 | 2.198 | 2.198 | 2.044 | 2.116 | 392,727 | -0.11(-4.90%) |
Mar 21, 2019 | 2.207 | 2.243 | 2.189 | 2.225 | 184,363 | +0.02(+0.82%) |
Mar 20, 2019 | 2.234 | 2.243 | 2.143 | 2.207 | 296,457 | -0.04(-1.62%) |
Mar 19, 2019 | 2.225 | 2.307 | 2.216 | 2.243 | 428,634 | +0.03(+1.23%) |
Mar 18, 2019 | 2.162 | 2.252 | 2.108 | 2.216 | 480,054 | +0.07(+3.39%) |
Mar 15, 2019 | 2.053 | 2.143 | 2.044 | 2.143 | 296,059 | +0.09(+4.42%) |
Mar 14, 2019 | 1.998 | 2.116 | 1.953 | 2.053 | 354,897 | +0.05(+2.73%) |
Mar 13, 2019 | 2.007 | 2.044 | 1.953 | 1.998 | 202,713 | +0.00(+0.00%) |
Mar 12, 2019 | 2.016 | 2.044 | 1.989 | 1.998 | 186,724 | -0.03(-1.35%) |
Mar 11, 2019 | 2.053 | 2.062 | 1.980 | 2.025 | 193,889 | -0.01(-0.45%) |
Mar 08, 2019 | 2.044 | 2.053 | 1.980 | 2.035 | 245,523 | -0.05(-2.61%) |
Mar 07, 2019 | 2.225 | 2.252 | 2.062 | 2.089 | 530,458 | -0.03(-1.29%) |
Mar 06, 2019 | 2.116 | 2.143 | 2.053 | 2.116 | 328,569 | +0.00(+0.00%) |
Mar 05, 2019 | 2.089 | 2.143 | 2.089 | 2.116 | 285,426 | +0.05(+2.19%) |
Mar 04, 2019 | 2.007 | 2.134 | 2.007 | 2.071 | 321,377 | +0.01(+0.44%) |
Mar 01, 2019 | 2.125 | 2.162 | 2.025 | 2.062 | 541,472 | -0.05(-2.57%) |
Feb 28, 2019 | 2.207 | 2.216 | 1.948 | 2.116 | 630,821 | -0.10(-4.51%) |
Feb 27, 2019 | 2.198 | 2.225 | 2.162 | 2.216 | 212,422 | +0.04(+1.67%) |
Feb 26, 2019 | 2.207 | 2.252 | 2.162 | 2.180 | 212,995 | -0.03(-1.23%) |
Feb 25, 2019 | 2.262 | 2.271 | 2.162 | 2.207 | 333,620 | -0.05(-2.41%) |
Feb 22, 2019 | 2.234 | 2.307 | 2.207 | 2.262 | 427,849 | +0.03(+1.22%) |
Feb 21, 2019 | 2.243 | 2.262 | 2.180 | 2.234 | 211,456 | -0.01(-0.40%) |
Feb 20, 2019 | 2.252 | 2.271 | 2.207 | 2.243 | 261,438 | +0.00(+0.00%) |
Feb 19, 2019 | 2.180 | 2.262 | 2.180 | 2.243 | 326,061 | +0.06(+2.92%) |
Feb 15, 2019 | 2.289 | 2.371 | 2.053 | 2.180 | 917,794 | -0.08(-3.61%) |
Feb 14, 2019 | 2.053 | 2.289 | 2.053 | 2.262 | 1,201,000 | +0.22(+10.67%) |
Feb 13, 2019 | 1.907 | 2.062 | 1.907 | 2.044 | 453,422 | +0.15(+7.66%) |
Feb 12, 2019 | 1.789 | 1.907 | 1.789 | 1.898 | 597,870 | +0.12(+6.63%) |
Feb 11, 2019 | 1.635 | 1.798 | 1.553 | 1.780 | 467,825 | +0.20(+12.64%) |
Feb 08, 2019 | 1.562 | 1.608 | 1.508 | 1.580 | 103,163 | +0.03(+1.75%) |
Feb 07, 2019 | 1.644 | 1.653 | 1.526 | 1.553 | 292,911 | -0.12(-7.07%) |
Feb 06, 2019 | 1.671 | 1.698 | 1.662 | 1.671 | 70,878 | -0.01(-0.54%) |
Feb 05, 2019 | 1.726 | 1.753 | 1.653 | 1.680 | 139,524 | -0.05(-2.63%) |
Feb 04, 2019 | 1.689 | 1.798 | 1.689 | 1.726 | 180,120 | +0.03(+1.60%) |