Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.100 | 3.160 | 2.920 | 2.970 | 377,196 | -0.13(-4.19%) |
Apr 29, 2019 | 3.150 | 3.200 | 3.050 | 3.100 | 306,289 | -0.04(-1.27%) |
Apr 26, 2019 | 2.940 | 3.240 | 2.916 | 3.140 | 543,900 | +0.20(+6.80%) |
Apr 25, 2019 | 2.930 | 2.974 | 2.860 | 2.940 | 164,215 | -0.01(-0.34%) |
Apr 24, 2019 | 2.950 | 2.970 | 2.850 | 2.950 | 212,563 | +0.02(+0.68%) |
Apr 23, 2019 | 2.800 | 2.960 | 2.770 | 2.930 | 409,104 | +0.14(+5.02%) |
Apr 22, 2019 | 2.910 | 2.920 | 2.750 | 2.790 | 245,411 | -0.10(-3.46%) |
Apr 18, 2019 | 2.980 | 2.980 | 2.820 | 2.890 | 227,800 | -0.06(-2.03%) |
Apr 17, 2019 | 2.850 | 2.950 | 2.790 | 2.950 | 486,186 | +0.11(+3.87%) |
Apr 16, 2019 | 2.880 | 2.880 | 2.720 | 2.840 | 363,224 | -0.04(-1.39%) |
Apr 15, 2019 | 2.910 | 3.090 | 2.800 | 2.880 | 271,018 | -0.06(-2.04%) |
Apr 12, 2019 | 2.960 | 2.960 | 2.820 | 2.940 | 380,100 | +0.01(+0.34%) |
Apr 11, 2019 | 2.790 | 2.940 | 2.730 | 2.930 | 399,112 | +0.15(+5.40%) |
Apr 10, 2019 | 2.770 | 2.820 | 2.700 | 2.780 | 303,279 | +0.03(+1.09%) |
Apr 09, 2019 | 2.810 | 2.880 | 2.730 | 2.750 | 339,904 | -0.06(-2.14%) |
Apr 08, 2019 | 3.010 | 3.030 | 2.750 | 2.810 | 419,260 | -0.20(-6.64%) |
Apr 05, 2019 | 2.900 | 3.030 | 2.830 | 3.010 | 302,000 | +0.12(+4.15%) |
Apr 04, 2019 | 2.910 | 2.920 | 2.815 | 2.890 | 203,214 | -0.03(-1.03%) |
Apr 03, 2019 | 3.000 | 3.030 | 2.900 | 2.920 | 336,167 | -0.06(-2.01%) |
Apr 02, 2019 | 2.960 | 3.020 | 2.900 | 2.980 | 330,908 | +0.01(+0.34%) |
Apr 01, 2019 | 3.060 | 3.070 | 2.860 | 2.970 | 355,213 | -0.08(-2.62%) |
Mar 29, 2019 | 3.060 | 3.110 | 3.000 | 3.050 | 422,100 | -0.06(-1.93%) |
Mar 28, 2019 | 3.220 | 3.220 | 3.040 | 3.110 | 494,453 | -0.12(-3.72%) |
Mar 27, 2019 | 3.360 | 3.360 | 3.050 | 3.230 | 513,244 | -0.12(-3.58%) |
Mar 26, 2019 | 3.550 | 4.000 | 3.100 | 3.350 | 1,444,196 | -0.07(-2.05%) |
Mar 25, 2019 | 3.090 | 3.420 | 2.980 | 3.420 | 970,650 | +0.34(+11.04%) |
Mar 22, 2019 | 3.150 | 3.190 | 3.010 | 3.080 | 335,900 | -0.02(-0.65%) |
Mar 21, 2019 | 2.930 | 3.180 | 2.930 | 3.100 | 758,242 | +0.14(+4.73%) |
Mar 20, 2019 | 2.950 | 3.020 | 2.880 | 2.960 | 216,406 | +0.01(+0.34%) |
Mar 19, 2019 | 3.030 | 3.050 | 2.940 | 2.950 | 296,457 | -0.07(-2.32%) |
Mar 18, 2019 | 3.000 | 3.050 | 2.960 | 3.020 | 166,753 | +0.01(+0.33%) |
Mar 15, 2019 | 2.990 | 3.050 | 2.940 | 3.010 | 171,800 | +0.04(+1.35%) |
Mar 14, 2019 | 3.050 | 3.100 | 2.920 | 2.970 | 268,745 | -0.06(-1.98%) |
Mar 13, 2019 | 2.950 | 3.100 | 2.830 | 3.030 | 459,348 | +0.09(+3.06%) |
Mar 12, 2019 | 3.050 | 3.070 | 2.910 | 2.940 | 213,851 | -0.09(-2.97%) |
Mar 11, 2019 | 3.000 | 3.110 | 2.950 | 3.030 | 392,748 | +0.20(+7.07%) |
Mar 08, 2019 | 2.860 | 3.000 | 2.730 | 2.830 | 358,700 | -0.11(-3.74%) |
Mar 07, 2019 | 2.980 | 3.058 | 2.809 | 2.940 | 245,624 | -0.07(-2.33%) |
Mar 06, 2019 | 2.990 | 3.120 | 2.650 | 3.010 | 671,730 | +0.06(+2.03%) |
Mar 05, 2019 | 2.650 | 2.990 | 2.560 | 2.950 | 947,560 | +0.36(+13.90%) |
Mar 04, 2019 | 2.490 | 2.640 | 2.210 | 2.590 | 1,161,044 | +0.31(+13.60%) |
Mar 01, 2019 | 2.190 | 2.290 | 2.140 | 2.280 | 205,900 | +0.14(+6.54%) |
Feb 28, 2019 | 2.210 | 2.240 | 2.100 | 2.140 | 196,968 | -0.09(-4.04%) |
Feb 27, 2019 | 2.350 | 2.390 | 2.210 | 2.230 | 156,564 | -0.11(-4.70%) |
Feb 26, 2019 | 2.430 | 2.430 | 2.300 | 2.340 | 176,394 | -0.08(-3.31%) |
Feb 25, 2019 | 2.480 | 2.500 | 2.408 | 2.420 | 116,104 | -0.01(-0.41%) |
Feb 22, 2019 | 2.380 | 2.470 | 2.360 | 2.430 | 128,400 | +0.05(+2.10%) |
Feb 21, 2019 | 2.370 | 2.400 | 2.301 | 2.380 | 53,285 | +0.01(+0.42%) |
Feb 20, 2019 | 2.380 | 2.450 | 2.300 | 2.370 | 187,877 | -0.03(-1.25%) |
Feb 19, 2019 | 2.610 | 2.610 | 2.340 | 2.400 | 327,076 | -0.19(-7.34%) |
Feb 15, 2019 | 2.580 | 2.680 | 2.565 | 2.590 | 254,500 | +0.02(+0.78%) |
Feb 14, 2019 | 2.450 | 2.600 | 2.450 | 2.570 | 252,248 | +0.08(+3.21%) |
Feb 13, 2019 | 2.490 | 2.630 | 2.431 | 2.490 | 261,315 | +0.01(+0.40%) |
Feb 12, 2019 | 2.390 | 2.530 | 2.390 | 2.480 | 207,878 | +0.09(+3.77%) |
Feb 11, 2019 | 2.370 | 2.500 | 2.270 | 2.390 | 479,840 | +0.04(+1.70%) |
Feb 08, 2019 | 1.990 | 2.440 | 1.990 | 2.350 | 455,200 | +0.31(+15.20%) |
Feb 07, 2019 | 2.070 | 2.070 | 1.960 | 2.040 | 135,092 | -0.04(-1.92%) |
Feb 06, 2019 | 1.980 | 2.080 | 1.980 | 2.080 | 146,646 | +0.10(+5.05%) |
Feb 05, 2019 | 2.070 | 2.150 | 1.980 | 1.980 | 189,405 | -0.12(-5.71%) |
Feb 04, 2019 | 2.050 | 2.110 | 2.050 | 2.100 | 163,727 | +0.08(+3.96%) |