Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.520 | 2.570 | 2.370 | 2.390 | 2,146,355 | -0.12(-4.78%) |
Apr 29, 2019 | 2.510 | 2.580 | 2.480 | 2.510 | 1,146,301 | -0.01(-0.40%) |
Apr 26, 2019 | 2.450 | 2.540 | 2.390 | 2.520 | 1,478,400 | +0.07(+2.86%) |
Apr 25, 2019 | 2.440 | 2.510 | 2.400 | 2.450 | 1,239,030 | +0.02(+0.82%) |
Apr 24, 2019 | 2.500 | 2.510 | 2.410 | 2.430 | 3,165,125 | -0.08(-3.19%) |
Apr 23, 2019 | 2.310 | 2.540 | 2.310 | 2.510 | 2,275,420 | +0.19(+8.19%) |
Apr 22, 2019 | 2.450 | 2.470 | 2.300 | 2.320 | 2,700,660 | -0.14(-5.69%) |
Apr 18, 2019 | 2.530 | 2.569 | 2.410 | 2.460 | 3,143,300 | -0.07(-2.77%) |
Apr 17, 2019 | 2.720 | 2.740 | 2.500 | 2.530 | 3,434,262 | -0.18(-6.64%) |
Apr 16, 2019 | 2.750 | 2.760 | 2.650 | 2.710 | 1,677,250 | -0.03(-1.09%) |
Apr 15, 2019 | 2.650 | 2.760 | 2.635 | 2.740 | 2,288,292 | +0.06(+2.24%) |
Apr 12, 2019 | 2.710 | 2.780 | 2.640 | 2.680 | 2,509,800 | -0.04(-1.47%) |
Apr 11, 2019 | 2.710 | 2.810 | 2.690 | 2.720 | 2,172,693 | +0.00(+0.00%) |
Apr 10, 2019 | 2.630 | 2.720 | 2.620 | 2.720 | 1,392,401 | +0.10(+3.82%) |
Apr 09, 2019 | 2.730 | 2.750 | 2.600 | 2.620 | 2,129,461 | -0.10(-3.68%) |
Apr 08, 2019 | 2.760 | 2.830 | 2.700 | 2.720 | 1,934,054 | -0.03(-1.09%) |
Apr 05, 2019 | 2.730 | 2.790 | 2.665 | 2.750 | 1,754,200 | +0.05(+1.85%) |
Apr 04, 2019 | 2.810 | 2.880 | 2.650 | 2.700 | 2,047,673 | -0.12(-4.26%) |
Apr 03, 2019 | 2.700 | 2.840 | 2.700 | 2.820 | 2,496,668 | +0.11(+4.06%) |
Apr 02, 2019 | 2.660 | 2.720 | 2.600 | 2.710 | 1,313,431 | +0.05(+1.88%) |
Apr 01, 2019 | 2.740 | 2.770 | 2.640 | 2.660 | 2,198,737 | -0.05(-1.85%) |
Mar 29, 2019 | 2.620 | 2.710 | 2.600 | 2.710 | 2,348,100 | +0.08(+3.04%) |
Mar 28, 2019 | 2.530 | 2.640 | 2.520 | 2.630 | 1,792,294 | +0.10(+3.95%) |
Mar 27, 2019 | 2.570 | 2.650 | 2.520 | 2.530 | 3,009,817 | -0.06(-2.32%) |
Mar 26, 2019 | 2.510 | 2.590 | 2.460 | 2.590 | 1,286,003 | +0.09(+3.60%) |
Mar 25, 2019 | 2.460 | 2.530 | 2.370 | 2.500 | 2,516,241 | +0.09(+3.73%) |
Mar 22, 2019 | 2.600 | 2.620 | 2.400 | 2.410 | 3,260,600 | -0.16(-6.23%) |
Mar 21, 2019 | 2.460 | 2.590 | 2.410 | 2.570 | 3,388,941 | +0.11(+4.47%) |
Mar 20, 2019 | 2.520 | 2.570 | 2.450 | 2.460 | 3,553,214 | -0.07(-2.77%) |
Mar 19, 2019 | 2.510 | 2.590 | 2.310 | 2.530 | 5,009,756 | -0.06(-2.32%) |
Mar 18, 2019 | 2.650 | 2.750 | 2.570 | 2.590 | 2,469,692 | -0.06(-2.26%) |
Mar 15, 2019 | 2.720 | 2.760 | 2.613 | 2.650 | 11,203,700 | -0.05(-1.85%) |
Mar 14, 2019 | 2.670 | 2.780 | 2.670 | 2.700 | 1,869,675 | -0.02(-0.74%) |
Mar 13, 2019 | 2.750 | 2.810 | 2.700 | 2.720 | 1,765,771 | -0.01(-0.37%) |
Mar 12, 2019 | 2.650 | 2.800 | 2.650 | 2.730 | 2,491,634 | +0.09(+3.41%) |
Mar 11, 2019 | 2.570 | 2.650 | 2.550 | 2.640 | 2,257,831 | +0.08(+3.13%) |
Mar 08, 2019 | 2.540 | 2.660 | 2.500 | 2.560 | 2,135,000 | -0.05(-1.92%) |
Mar 07, 2019 | 2.700 | 2.710 | 2.550 | 2.610 | 2,804,514 | -0.08(-2.97%) |
Mar 06, 2019 | 2.780 | 2.930 | 2.630 | 2.690 | 7,589,106 | -0.05(-1.82%) |
Mar 05, 2019 | 2.670 | 2.840 | 2.590 | 2.740 | 7,722,425 | +0.14(+5.38%) |
Mar 04, 2019 | 2.530 | 2.650 | 2.400 | 2.600 | 9,711,302 | +0.09(+3.59%) |
Mar 01, 2019 | 2.380 | 2.600 | 2.270 | 2.510 | 34,000,900 | -2.21(-46.82%) |
Feb 28, 2019 | 4.910 | 4.910 | 4.540 | 4.720 | 3,160,607 | +0.12(+2.61%) |
Feb 27, 2019 | 5.690 | 5.710 | 4.520 | 4.600 | 9,200,734 | -1.17(-20.28%) |
Feb 26, 2019 | 5.900 | 6.000 | 5.750 | 5.770 | 1,422,549 | -0.14(-2.37%) |
Feb 25, 2019 | 5.790 | 6.130 | 5.600 | 5.910 | 2,557,284 | +0.18(+3.14%) |
Feb 22, 2019 | 5.600 | 5.730 | 5.470 | 5.730 | 1,732,100 | +0.17(+3.06%) |
Feb 21, 2019 | 5.570 | 5.650 | 5.530 | 5.560 | 1,448,706 | -0.03(-0.54%) |
Feb 20, 2019 | 5.560 | 5.740 | 5.520 | 5.590 | 1,605,420 | +0.06(+1.08%) |
Feb 19, 2019 | 5.680 | 5.930 | 5.510 | 5.530 | 2,332,750 | -0.12(-2.12%) |
Feb 15, 2019 | 5.520 | 5.800 | 5.510 | 5.650 | 2,000,300 | +0.16(+2.91%) |
Feb 14, 2019 | 5.450 | 5.585 | 5.380 | 5.490 | 1,646,129 | +0.03(+0.55%) |
Feb 13, 2019 | 5.400 | 5.690 | 5.400 | 5.460 | 2,240,966 | +0.10(+1.87%) |
Feb 12, 2019 | 5.850 | 5.860 | 5.270 | 5.360 | 3,807,535 | -0.43(-7.43%) |
Feb 11, 2019 | 5.700 | 5.790 | 5.450 | 5.790 | 2,476,179 | +0.12(+2.12%) |
Feb 08, 2019 | 5.460 | 5.730 | 5.270 | 5.670 | 3,780,000 | +0.53(+10.31%) |
Feb 07, 2019 | 5.480 | 5.480 | 5.050 | 5.140 | 3,934,842 | -0.35(-6.38%) |
Feb 06, 2019 | 4.860 | 5.550 | 4.860 | 5.490 | 4,240,997 | +0.66(+13.66%) |
Feb 05, 2019 | 4.920 | 5.170 | 4.820 | 4.830 | 2,423,739 | -0.08(-1.63%) |
Feb 04, 2019 | 5.240 | 5.240 | 4.860 | 4.910 | 3,457,591 | -0.35(-6.65%) |