Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.250 | 2.280 | 2.190 | 2.250 | 275,232 | +0.01(+0.45%) |
Apr 29, 2019 | 2.250 | 2.270 | 2.200 | 2.240 | 302,660 | -0.02(-0.88%) |
Apr 26, 2019 | 2.230 | 2.290 | 2.180 | 2.260 | 228,200 | +0.04(+1.80%) |
Apr 25, 2019 | 2.200 | 2.230 | 2.150 | 2.220 | 275,658 | +0.02(+0.91%) |
Apr 24, 2019 | 2.150 | 2.220 | 2.120 | 2.200 | 268,619 | +0.06(+2.80%) |
Apr 23, 2019 | 2.040 | 2.155 | 2.010 | 2.140 | 297,235 | +0.12(+5.94%) |
Apr 22, 2019 | 1.980 | 2.040 | 1.980 | 2.020 | 225,134 | +0.05(+2.54%) |
Apr 18, 2019 | 1.960 | 1.970 | 1.910 | 1.970 | 297,500 | +0.03(+1.55%) |
Apr 17, 2019 | 1.940 | 2.000 | 1.910 | 1.940 | 264,510 | +0.01(+0.52%) |
Apr 16, 2019 | 1.910 | 1.970 | 1.910 | 1.930 | 316,626 | +0.02(+1.05%) |
Apr 15, 2019 | 1.920 | 1.980 | 1.910 | 1.910 | 424,929 | -0.01(-0.52%) |
Apr 12, 2019 | 2.020 | 2.020 | 1.920 | 1.920 | 357,000 | -0.10(-4.95%) |
Apr 11, 2019 | 2.000 | 2.040 | 1.950 | 2.020 | 287,804 | -0.02(-0.98%) |
Apr 10, 2019 | 2.070 | 2.090 | 2.010 | 2.040 | 158,658 | -0.04(-1.92%) |
Apr 09, 2019 | 2.160 | 2.170 | 2.060 | 2.080 | 183,968 | -0.08(-3.70%) |
Apr 08, 2019 | 2.160 | 2.190 | 2.120 | 2.160 | 148,571 | +0.01(+0.47%) |
Apr 05, 2019 | 2.160 | 2.190 | 2.130 | 2.150 | 174,900 | +0.00(+0.00%) |
Apr 04, 2019 | 2.150 | 2.200 | 2.120 | 2.150 | 798,203 | +0.00(+0.00%) |
Apr 03, 2019 | 2.180 | 2.190 | 2.110 | 2.150 | 148,375 | +0.01(+0.47%) |
Apr 02, 2019 | 2.120 | 2.190 | 2.120 | 2.140 | 207,160 | -0.02(-0.93%) |
Apr 01, 2019 | 2.140 | 2.260 | 2.130 | 2.160 | 230,912 | +0.04(+1.89%) |
Mar 29, 2019 | 2.280 | 2.290 | 2.100 | 2.120 | 359,100 | -0.15(-6.61%) |
Mar 28, 2019 | 2.270 | 2.305 | 2.250 | 2.270 | 116,025 | +0.00(+0.00%) |
Mar 27, 2019 | 2.260 | 2.300 | 2.240 | 2.270 | 176,837 | +0.02(+0.89%) |
Mar 26, 2019 | 2.250 | 2.310 | 2.230 | 2.250 | 233,221 | +0.02(+0.90%) |
Mar 25, 2019 | 2.230 | 2.280 | 2.200 | 2.230 | 249,507 | -0.03(-1.33%) |
Mar 22, 2019 | 2.320 | 2.330 | 2.220 | 2.260 | 149,100 | -0.06(-2.59%) |
Mar 21, 2019 | 2.340 | 2.350 | 2.300 | 2.320 | 118,687 | -0.02(-0.85%) |
Mar 20, 2019 | 2.350 | 2.390 | 2.310 | 2.340 | 242,838 | -0.02(-0.85%) |
Mar 19, 2019 | 2.330 | 2.370 | 2.300 | 2.360 | 485,216 | +0.03(+1.29%) |
Mar 18, 2019 | 2.320 | 2.330 | 2.260 | 2.330 | 148,113 | +0.02(+0.87%) |
Mar 15, 2019 | 2.350 | 2.380 | 2.250 | 2.310 | 537,200 | -0.05(-2.12%) |
Mar 14, 2019 | 2.350 | 2.400 | 2.300 | 2.360 | 457,484 | +0.00(+0.00%) |
Mar 13, 2019 | 2.320 | 2.380 | 2.300 | 2.360 | 342,344 | +0.04(+1.72%) |
Mar 12, 2019 | 2.320 | 2.380 | 2.290 | 2.320 | 265,126 | +0.01(+0.43%) |
Mar 11, 2019 | 2.380 | 2.400 | 2.280 | 2.310 | 288,007 | -0.05(-2.12%) |
Mar 08, 2019 | 2.350 | 2.420 | 2.270 | 2.360 | 399,900 | +0.01(+0.43%) |
Mar 07, 2019 | 2.520 | 2.609 | 2.310 | 2.350 | 582,223 | -0.18(-7.11%) |
Mar 06, 2019 | 2.650 | 2.676 | 2.520 | 2.530 | 224,669 | -0.12(-4.53%) |
Mar 05, 2019 | 2.730 | 2.734 | 2.626 | 2.650 | 130,199 | -0.06(-2.21%) |
Mar 04, 2019 | 2.730 | 2.770 | 2.660 | 2.710 | 195,840 | -0.03(-1.09%) |
Mar 01, 2019 | 2.760 | 2.770 | 2.680 | 2.740 | 148,100 | -0.01(-0.36%) |
Feb 28, 2019 | 2.910 | 2.930 | 2.660 | 2.750 | 249,458 | -0.14(-4.84%) |
Feb 27, 2019 | 2.730 | 2.930 | 2.670 | 2.890 | 544,963 | +0.16(+5.86%) |
Feb 26, 2019 | 2.560 | 2.750 | 2.410 | 2.730 | 750,984 | +0.16(+6.23%) |
Feb 25, 2019 | 2.480 | 2.600 | 2.470 | 2.570 | 466,227 | +0.10(+4.05%) |
Feb 22, 2019 | 2.520 | 2.520 | 2.420 | 2.470 | 116,700 | -0.03(-1.20%) |
Feb 21, 2019 | 2.500 | 2.520 | 2.460 | 2.500 | 133,264 | +0.02(+0.81%) |
Feb 20, 2019 | 2.560 | 2.570 | 2.480 | 2.480 | 178,525 | -0.07(-2.75%) |
Feb 19, 2019 | 2.540 | 2.590 | 2.472 | 2.550 | 196,002 | +0.00(+0.00%) |
Feb 15, 2019 | 2.450 | 2.580 | 2.380 | 2.550 | 471,100 | +0.12(+4.94%) |
Feb 14, 2019 | 2.390 | 2.520 | 2.390 | 2.430 | 579,464 | +0.04(+1.67%) |
Feb 13, 2019 | 2.360 | 2.480 | 2.360 | 2.390 | 1,913,936 | +0.02(+0.84%) |
Feb 12, 2019 | 2.400 | 2.480 | 2.360 | 2.370 | 2,107,065 | -0.01(-0.42%) |
Feb 11, 2019 | 2.360 | 2.490 | 2.340 | 2.380 | 617,422 | +0.07(+3.03%) |
Feb 08, 2019 | 2.340 | 2.390 | 2.250 | 2.310 | 366,700 | -0.02(-0.86%) |
Feb 07, 2019 | 2.330 | 2.400 | 2.260 | 2.330 | 492,669 | +0.01(+0.43%) |
Feb 06, 2019 | 2.430 | 2.500 | 2.300 | 2.320 | 806,153 | -0.08(-3.33%) |
Feb 05, 2019 | 2.500 | 2.600 | 2.400 | 2.400 | 1,250,698 | -0.05(-2.04%) |
Feb 04, 2019 | 2.300 | 2.530 | 2.290 | 2.450 | 1,516,860 | +0.16(+6.99%) |