Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.380 | 2.440 | 2.300 | 2.440 | 50,493 | +0.04(+1.67%) |
Apr 29, 2019 | 2.340 | 2.480 | 2.300 | 2.400 | 57,781 | +0.09(+3.90%) |
Apr 26, 2019 | 2.250 | 2.350 | 2.240 | 2.310 | 15,400 | +0.04(+1.76%) |
Apr 25, 2019 | 2.319 | 2.319 | 2.230 | 2.270 | 36,557 | +0.03(+1.34%) |
Apr 24, 2019 | 2.220 | 2.269 | 2.160 | 2.240 | 86,130 | +0.01(+0.45%) |
Apr 23, 2019 | 2.180 | 2.300 | 2.180 | 2.230 | 77,320 | +0.03(+1.36%) |
Apr 22, 2019 | 2.210 | 2.270 | 2.130 | 2.200 | 164,300 | -0.03(-1.35%) |
Apr 18, 2019 | 2.210 | 2.260 | 2.150 | 2.230 | 51,200 | +0.04(+1.83%) |
Apr 17, 2019 | 2.350 | 2.350 | 2.190 | 2.190 | 152,075 | -0.14(-6.01%) |
Apr 16, 2019 | 2.450 | 2.500 | 2.290 | 2.330 | 147,911 | -0.13(-5.28%) |
Apr 15, 2019 | 2.150 | 2.500 | 2.150 | 2.460 | 286,795 | +0.32(+14.95%) |
Apr 12, 2019 | 2.160 | 2.240 | 2.120 | 2.140 | 147,500 | -0.03(-1.38%) |
Apr 11, 2019 | 2.150 | 2.200 | 2.150 | 2.170 | 45,060 | +0.00(+0.00%) |
Apr 10, 2019 | 2.140 | 2.200 | 2.090 | 2.170 | 70,443 | +0.02(+1.07%) |
Apr 09, 2019 | 2.150 | 2.340 | 2.100 | 2.147 | 257,879 | -0.03(-1.51%) |
Apr 08, 2019 | 2.260 | 2.260 | 2.130 | 2.180 | 77,027 | -0.02(-0.91%) |
Apr 05, 2019 | 2.230 | 2.350 | 2.170 | 2.200 | 221,300 | -0.05(-2.22%) |
Apr 04, 2019 | 2.250 | 2.290 | 2.172 | 2.250 | 193,364 | +0.08(+3.69%) |
Apr 03, 2019 | 2.310 | 2.310 | 2.106 | 2.170 | 150,071 | -0.07(-3.13%) |
Apr 02, 2019 | 2.350 | 2.400 | 2.150 | 2.240 | 284,844 | -0.09(-3.86%) |
Apr 01, 2019 | 2.300 | 2.480 | 2.210 | 2.330 | 138,147 | -0.06(-2.51%) |
Mar 29, 2019 | 2.390 | 2.660 | 2.260 | 2.390 | 284,200 | +0.09(+3.91%) |
Mar 28, 2019 | 2.500 | 2.500 | 2.160 | 2.300 | 875,271 | -0.41(-15.13%) |
Mar 27, 2019 | 2.180 | 4.300 | 2.180 | 2.710 | 7,176,609 | +0.77(+39.69%) |
Mar 26, 2019 | 1.950 | 1.970 | 1.865 | 1.940 | 35,442 | -0.03(-1.52%) |
Mar 25, 2019 | 2.050 | 2.050 | 1.955 | 1.970 | 29,790 | -0.14(-6.64%) |
Mar 22, 2019 | 2.110 | 2.110 | 2.110 | 74 | +0.00(+0.00%) | |
Mar 21, 2019 | 2.070 | 2.110 | 2.070 | 2.110 | 3,146 | +0.05(+2.41%) |
Mar 20, 2019 | 2.050 | 2.060 | 2.050 | 2.060 | 1,107 | +0.01(+0.50%) |
Mar 19, 2019 | 2.190 | 2.190 | 2.050 | 2.050 | 2,541 | +0.00(+0.00%) |
Mar 18, 2019 | 2.120 | 2.120 | 2.030 | 2.050 | 45,074 | -0.06(-2.84%) |
Mar 15, 2019 | 2.180 | 2.268 | 2.110 | 2.110 | 3,100 | -0.04(-1.86%) |
Mar 14, 2019 | 2.150 | 2.350 | 1.950 | 2.150 | 24,514 | +0.00(+0.00%) |
Mar 13, 2019 | 2.141 | 2.200 | 2.141 | 2.150 | 19,309 | -0.05(-2.27%) |
Mar 12, 2019 | 2.300 | 2.300 | 2.130 | 2.200 | 14,696 | +0.00(+0.00%) |
Mar 11, 2019 | 2.171 | 2.450 | 2.171 | 2.200 | 19,316 | +0.17(+8.37%) |
Mar 08, 2019 | 2.030 | 2.030 | 2.030 | 2.030 | 600 | +0.03(+1.50%) |
Mar 07, 2019 | 2.000 | 2.000 | 2.000 | 2.000 | 1,478 | +0.00(+0.00%) |
Mar 06, 2019 | 2.150 | 2.630 | 2.000 | 2.000 | 17,394 | -0.16(-7.41%) |
Mar 05, 2019 | 1.940 | 2.200 | 1.940 | 2.160 | 5,261 | +0.18(+9.09%) |
Mar 04, 2019 | 1.950 | 2.260 | 1.950 | 1.980 | 116,927 | +0.02(+1.02%) |
Mar 01, 2019 | 2.350 | 2.350 | 1.810 | 1.960 | 76,300 | -0.28(-12.33%) |
Feb 28, 2019 | 2.300 | 2.300 | 1.765 | 2.236 | 22,832 | -0.06(-2.80%) |
Feb 27, 2019 | 2.250 | 2.300 | 2.250 | 2.300 | 749 | +0.05(+2.22%) |
Feb 26, 2019 | 2.390 | 2.410 | 2.250 | 2.250 | 14,893 | -0.22(-8.80%) |
Feb 25, 2019 | 2.432 | 2.467 | 2.432 | 2.467 | 2,192 | +0.07(+2.79%) |
Feb 22, 2019 | 2.410 | 2.460 | 2.400 | 2.400 | 8,700 | +0.00(+0.00%) |
Feb 21, 2019 | 2.520 | 2.542 | 2.380 | 2.400 | 9,534 | -0.15(-5.88%) |
Feb 20, 2019 | 2.500 | 2.620 | 2.500 | 2.550 | 14,866 | +0.00(+0.00%) |
Feb 19, 2019 | 2.710 | 2.720 | 2.500 | 2.550 | 17,090 | +0.09(+3.66%) |
Feb 15, 2019 | 2.490 | 2.540 | 2.400 | 2.460 | 3,200 | +0.04(+1.65%) |
Feb 14, 2019 | 2.550 | 2.550 | 2.400 | 2.420 | 13,714 | +0.00(+0.00%) |
Feb 13, 2019 | 2.530 | 2.550 | 2.405 | 2.420 | 81,643 | -0.13(-5.10%) |
Feb 12, 2019 | 2.500 | 2.570 | 2.480 | 2.550 | 130,272 | +0.15(+6.25%) |
Feb 11, 2019 | 2.410 | 2.410 | 2.371 | 2.400 | 1,116 | +0.00(+0.00%) |
Feb 08, 2019 | 2.450 | 2.490 | 2.400 | 2.400 | 4,300 | -0.01(-0.42%) |
Feb 07, 2019 | 2.560 | 2.560 | 2.410 | 2.410 | 2,399 | -0.15(-5.86%) |
Feb 06, 2019 | 2.540 | 2.591 | 2.540 | 2.560 | 104,839 | +0.02(+0.79%) |
Feb 05, 2019 | 2.540 | 2.739 | 2.520 | 2.540 | 5,546 | -0.13(-4.87%) |
Feb 04, 2019 | 2.550 | 2.670 | 2.518 | 2.670 | 3,875 | +0.10(+3.89%) |