Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.706 | 2.745 | 2.491 | 2.569 | 11,433,801 | -0.09(-3.31%) |
Apr 29, 2019 | 2.754 | 2.764 | 2.657 | 2.657 | 3,191,572 | -0.10(-3.55%) |
Apr 26, 2019 | 2.745 | 2.784 | 2.676 | 2.754 | 3,561,984 | -0.02(-0.70%) |
Apr 25, 2019 | 2.872 | 2.881 | 2.754 | 2.774 | 3,166,732 | -0.07(-2.41%) |
Apr 24, 2019 | 3.008 | 3.023 | 2.833 | 2.842 | 3,624,285 | -0.17(-5.52%) |
Apr 23, 2019 | 2.921 | 3.028 | 2.872 | 3.008 | 5,644,195 | +0.11(+3.70%) |
Apr 22, 2019 | 2.784 | 2.940 | 2.784 | 2.901 | 7,632,097 | +0.16(+5.69%) |
Apr 18, 2019 | 2.745 | 2.813 | 2.715 | 2.745 | 2,929,791 | +0.00(+0.00%) |
Apr 17, 2019 | 2.784 | 2.823 | 2.686 | 2.745 | 3,949,488 | -0.03(-1.06%) |
Apr 16, 2019 | 2.803 | 2.813 | 2.671 | 2.774 | 4,793,020 | -0.01(-0.35%) |
Apr 15, 2019 | 2.881 | 2.891 | 2.774 | 2.784 | 3,403,852 | -0.10(-3.39%) |
Apr 12, 2019 | 2.950 | 2.960 | 2.862 | 2.881 | 3,296,719 | +0.03(+1.03%) |
Apr 11, 2019 | 2.901 | 2.960 | 2.833 | 2.852 | 3,334,459 | -0.07(-2.34%) |
Apr 10, 2019 | 2.979 | 3.016 | 2.906 | 2.921 | 3,495,034 | -0.04(-1.32%) |
Apr 09, 2019 | 2.891 | 2.989 | 2.837 | 2.960 | 4,217,058 | +0.06(+2.02%) |
Apr 08, 2019 | 2.989 | 3.028 | 2.896 | 2.901 | 4,658,497 | -0.08(-2.62%) |
Apr 05, 2019 | 2.950 | 3.013 | 2.901 | 2.979 | 5,918,144 | +0.04(+1.33%) |
Apr 04, 2019 | 2.921 | 2.960 | 2.784 | 2.940 | 8,018,861 | +0.01(+0.33%) |
Apr 03, 2019 | 3.028 | 3.096 | 2.891 | 2.930 | 5,480,869 | -0.07(-2.28%) |
Apr 02, 2019 | 2.911 | 3.028 | 2.891 | 2.999 | 5,469,525 | +0.08(+2.68%) |
Apr 01, 2019 | 2.852 | 2.969 | 2.784 | 2.921 | 4,229,400 | +0.12(+4.18%) |
Mar 29, 2019 | 2.852 | 2.862 | 2.676 | 2.803 | 5,805,220 | +0.02(+0.70%) |
Mar 28, 2019 | 2.715 | 2.813 | 2.686 | 2.784 | 3,233,598 | +0.03(+1.06%) |
Mar 27, 2019 | 2.852 | 2.881 | 2.735 | 2.754 | 3,364,788 | -0.11(-3.75%) |
Mar 26, 2019 | 2.950 | 3.018 | 2.842 | 2.862 | 2,834,274 | -0.02(-0.68%) |
Mar 25, 2019 | 2.852 | 2.930 | 2.794 | 2.881 | 4,321,493 | +0.00(+0.00%) |
Mar 22, 2019 | 2.950 | 2.979 | 2.754 | 2.881 | 7,327,499 | -0.12(-3.91%) |
Mar 21, 2019 | 2.989 | 2.999 | 2.901 | 2.999 | 4,818,597 | +0.02(+0.66%) |
Mar 20, 2019 | 2.979 | 3.047 | 2.911 | 2.979 | 5,235,375 | +0.01(+0.33%) |
Mar 19, 2019 | 3.077 | 3.135 | 2.950 | 2.969 | 6,227,530 | -0.07(-2.25%) |
Mar 18, 2019 | 2.842 | 3.038 | 2.833 | 3.038 | 6,091,132 | +0.21(+7.61%) |
Mar 15, 2019 | 2.833 | 2.901 | 2.823 | 2.823 | 4,384,091 | -0.01(-0.34%) |
Mar 14, 2019 | 2.833 | 2.911 | 2.823 | 2.833 | 2,527,012 | +0.00(+0.00%) |
Mar 13, 2019 | 2.823 | 2.881 | 2.784 | 2.833 | 3,796,306 | +0.06(+2.11%) |
Mar 12, 2019 | 2.627 | 2.823 | 2.627 | 2.774 | 7,472,013 | +0.17(+6.37%) |
Mar 11, 2019 | 2.598 | 2.667 | 2.530 | 2.608 | 6,504,663 | +0.03(+1.14%) |
Mar 08, 2019 | 2.647 | 2.676 | 2.549 | 2.579 | 5,103,818 | -0.15(-5.38%) |
Mar 07, 2019 | 2.930 | 2.930 | 2.715 | 2.725 | 9,006,909 | -0.21(-7.00%) |
Mar 06, 2019 | 2.960 | 3.008 | 2.891 | 2.930 | 3,674,663 | -0.06(-1.96%) |
Mar 05, 2019 | 2.989 | 3.087 | 2.969 | 2.989 | 3,073,229 | +0.00(+0.00%) |
Mar 04, 2019 | 3.038 | 3.106 | 2.930 | 2.989 | 3,323,676 | +0.00(+0.00%) |
Mar 01, 2019 | 2.940 | 3.028 | 2.930 | 2.989 | 4,544,213 | +0.05(+1.66%) |
Feb 28, 2019 | 2.979 | 3.018 | 2.794 | 2.940 | 6,263,220 | -0.04(-1.31%) |
Feb 27, 2019 | 2.969 | 3.028 | 2.925 | 2.979 | 3,211,846 | +0.04(+1.33%) |
Feb 26, 2019 | 2.989 | 3.008 | 2.891 | 2.940 | 3,746,675 | -0.05(-1.63%) |
Feb 25, 2019 | 2.989 | 3.077 | 2.969 | 2.989 | 3,536,496 | -0.02(-0.65%) |
Feb 22, 2019 | 3.087 | 3.087 | 2.979 | 3.008 | 4,683,244 | -0.05(-1.60%) |
Feb 21, 2019 | 3.311 | 3.555 | 2.999 | 3.057 | 7,967,613 | -0.18(-5.44%) |
Feb 20, 2019 | 3.057 | 3.262 | 3.057 | 3.233 | 7,122,447 | +0.16(+5.08%) |
Feb 19, 2019 | 3.047 | 3.126 | 3.008 | 3.077 | 2,536,805 | +0.02(+0.64%) |
Feb 15, 2019 | 3.047 | 3.106 | 2.969 | 3.057 | 7,148,950 | +0.05(+1.62%) |
Feb 14, 2019 | 2.950 | 3.038 | 2.950 | 3.008 | 2,736,230 | +0.06(+1.99%) |
Feb 13, 2019 | 2.891 | 3.038 | 2.881 | 2.950 | 2,697,902 | +0.07(+2.37%) |
Feb 12, 2019 | 3.008 | 3.047 | 2.872 | 2.881 | 3,738,324 | -0.04(-1.34%) |
Feb 11, 2019 | 3.008 | 3.038 | 2.901 | 2.921 | 4,346,170 | -0.13(-4.17%) |
Feb 08, 2019 | 3.165 | 3.223 | 2.999 | 3.047 | 3,958,705 | -0.15(-4.59%) |
Feb 07, 2019 | 3.292 | 3.336 | 3.116 | 3.194 | 4,194,591 | -0.14(-4.11%) |
Feb 06, 2019 | 3.262 | 3.370 | 3.204 | 3.331 | 6,242,829 | +0.03(+0.89%) |
Feb 05, 2019 | 3.350 | 3.404 | 3.253 | 3.301 | 2,051,377 | -0.07(-2.03%) |
Feb 04, 2019 | 3.223 | 3.380 | 3.223 | 3.370 | 2,170,495 | +0.09(+2.68%) |