Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.800 | 2.860 | 2.540 | 2.675 | 481,950 | -0.06(-2.36%) |
Apr 29, 2019 | 2.455 | 2.750 | 2.340 | 2.740 | 984,663 | +0.39(+16.64%) |
Apr 26, 2019 | 2.350 | 2.389 | 2.300 | 2.349 | 135,500 | +0.05(+2.13%) |
Apr 25, 2019 | 2.276 | 2.480 | 2.210 | 2.300 | 327,733 | +0.02(+0.92%) |
Apr 24, 2019 | 2.275 | 2.360 | 2.247 | 2.279 | 197,250 | -0.06(-2.61%) |
Apr 23, 2019 | 2.385 | 2.440 | 2.280 | 2.340 | 193,232 | -0.03(-1.27%) |
Apr 22, 2019 | 2.390 | 2.470 | 2.370 | 2.370 | 161,804 | +0.00(+0.00%) |
Apr 18, 2019 | 2.300 | 2.419 | 2.290 | 2.370 | 280,900 | +0.09(+3.97%) |
Apr 17, 2019 | 2.160 | 2.311 | 2.096 | 2.280 | 267,170 | +0.15(+7.02%) |
Apr 16, 2019 | 2.180 | 2.330 | 2.110 | 2.130 | 431,474 | -0.09(-4.05%) |
Apr 15, 2019 | 2.340 | 2.420 | 2.140 | 2.220 | 556,058 | -0.20(-8.21%) |
Apr 12, 2019 | 2.490 | 2.620 | 2.400 | 2.419 | 216,000 | -0.08(-3.31%) |
Apr 11, 2019 | 2.665 | 2.665 | 2.480 | 2.502 | 198,872 | -0.13(-4.89%) |
Apr 10, 2019 | 2.670 | 2.770 | 2.570 | 2.630 | 217,078 | -0.03(-1.08%) |
Apr 09, 2019 | 2.675 | 2.767 | 2.550 | 2.659 | 146,565 | -0.04(-1.53%) |
Apr 08, 2019 | 2.800 | 2.821 | 2.648 | 2.700 | 240,569 | -0.00(-0.06%) |
Apr 05, 2019 | 2.450 | 2.702 | 2.400 | 2.702 | 372,500 | +0.25(+10.27%) |
Apr 04, 2019 | 2.610 | 2.628 | 2.450 | 2.450 | 298,377 | -0.16(-6.11%) |
Apr 03, 2019 | 2.683 | 2.726 | 2.600 | 2.610 | 270,188 | +0.08(+3.11%) |
Apr 02, 2019 | 2.805 | 2.805 | 2.530 | 2.531 | 507,861 | -0.23(-8.36%) |
Apr 01, 2019 | 3.000 | 3.005 | 2.760 | 2.761 | 522,661 | -0.16(-5.52%) |
Mar 29, 2019 | 2.850 | 2.960 | 2.814 | 2.923 | 331,500 | +0.10(+3.71%) |
Mar 28, 2019 | 2.935 | 2.935 | 2.744 | 2.818 | 206,265 | -0.05(-1.80%) |
Mar 27, 2019 | 2.950 | 2.980 | 2.760 | 2.870 | 317,513 | -0.06(-2.05%) |
Mar 26, 2019 | 2.955 | 2.980 | 2.767 | 2.930 | 407,407 | +0.08(+2.67%) |
Mar 25, 2019 | 2.930 | 2.960 | 2.830 | 2.854 | 228,166 | -0.06(-2.14%) |
Mar 22, 2019 | 3.045 | 3.113 | 2.840 | 2.916 | 439,400 | -0.10(-3.44%) |
Mar 21, 2019 | 2.930 | 3.100 | 2.850 | 3.020 | 297,157 | +0.11(+3.74%) |
Mar 20, 2019 | 2.900 | 2.990 | 2.821 | 2.911 | 370,973 | -0.02(-0.65%) |
Mar 19, 2019 | 3.200 | 3.230 | 2.872 | 2.930 | 644,484 | -0.11(-3.62%) |
Mar 18, 2019 | 2.840 | 3.062 | 2.800 | 3.040 | 640,728 | +0.26(+9.38%) |
Mar 15, 2019 | 2.630 | 2.853 | 2.590 | 2.779 | 694,100 | +0.19(+7.31%) |
Mar 14, 2019 | 2.625 | 2.640 | 2.540 | 2.590 | 129,213 | -0.01(-0.33%) |
Mar 13, 2019 | 2.550 | 2.626 | 2.475 | 2.599 | 290,931 | +0.10(+3.94%) |
Mar 12, 2019 | 2.600 | 2.617 | 2.500 | 2.500 | 191,520 | -0.03(-1.21%) |
Mar 11, 2019 | 2.432 | 2.650 | 2.400 | 2.530 | 336,478 | +0.04(+1.76%) |
Mar 08, 2019 | 2.310 | 2.500 | 2.298 | 2.487 | 446,800 | +0.08(+3.50%) |
Mar 07, 2019 | 2.600 | 2.600 | 2.362 | 2.402 | 406,691 | -0.15(-5.78%) |
Mar 06, 2019 | 2.640 | 2.770 | 2.481 | 2.550 | 391,492 | -0.07(-2.85%) |
Mar 05, 2019 | 2.255 | 2.650 | 2.250 | 2.625 | 730,128 | +0.31(+13.63%) |
Mar 04, 2019 | 2.450 | 2.490 | 2.280 | 2.310 | 568,158 | -0.18(-7.23%) |
Mar 01, 2019 | 2.590 | 2.640 | 2.370 | 2.490 | 882,900 | -0.12(-4.51%) |
Feb 28, 2019 | 2.820 | 2.835 | 2.551 | 2.608 | 570,773 | -0.21(-7.41%) |
Feb 27, 2019 | 2.650 | 2.886 | 2.514 | 2.816 | 524,157 | +0.17(+6.28%) |
Feb 26, 2019 | 2.810 | 2.820 | 2.570 | 2.650 | 1,087,559 | -0.15(-5.36%) |
Feb 25, 2019 | 2.995 | 3.070 | 2.750 | 2.800 | 948,914 | -0.29(-9.41%) |
Feb 22, 2019 | 3.100 | 3.280 | 2.999 | 3.091 | 955,700 | +0.14(+4.81%) |
Feb 21, 2019 | 2.710 | 3.136 | 2.675 | 2.949 | 1,000,830 | +0.22(+7.99%) |
Feb 20, 2019 | 2.840 | 2.915 | 2.631 | 2.731 | 910,926 | -0.14(-4.85%) |
Feb 19, 2019 | 2.390 | 2.880 | 2.380 | 2.870 | 1,793,322 | +0.57(+24.78%) |
Feb 15, 2019 | 2.270 | 2.330 | 2.160 | 2.300 | 403,100 | +0.15(+7.11%) |
Feb 14, 2019 | 2.220 | 2.220 | 2.090 | 2.147 | 207,695 | -0.01(-0.58%) |
Feb 13, 2019 | 2.115 | 2.220 | 2.050 | 2.160 | 578,812 | +0.07(+3.36%) |
Feb 12, 2019 | 1.895 | 2.100 | 1.895 | 2.090 | 332,901 | +0.20(+10.57%) |
Feb 11, 2019 | 2.060 | 2.060 | 1.851 | 1.890 | 214,184 | -0.06(-2.90%) |
Feb 08, 2019 | 1.970 | 2.080 | 1.900 | 1.946 | 376,900 | -0.05(-2.68%) |
Feb 07, 2019 | 2.055 | 2.150 | 1.899 | 2.000 | 609,365 | -0.07(-3.38%) |
Feb 06, 2019 | 1.860 | 2.074 | 1.713 | 2.070 | 598,065 | +0.23(+12.41%) |
Feb 05, 2019 | 2.090 | 2.131 | 1.800 | 1.841 | 1,124,927 | -0.23(-11.30%) |
Feb 04, 2019 | 1.925 | 2.250 | 1.920 | 2.076 | 1,283,602 | +0.16(+8.12%) |