Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.540 | 3.890 | 3.500 | 3.550 | 462,351 | -0.04(-1.11%) |
Apr 29, 2019 | 3.230 | 3.600 | 3.020 | 3.590 | 461,301 | +0.58(+19.27%) |
Apr 26, 2019 | 3.140 | 3.150 | 3.000 | 3.010 | 114,000 | -0.08(-2.59%) |
Apr 25, 2019 | 3.269 | 3.275 | 2.860 | 3.090 | 238,971 | -0.09(-2.83%) |
Apr 24, 2019 | 3.120 | 3.280 | 2.840 | 3.180 | 395,113 | +0.19(+6.35%) |
Apr 23, 2019 | 3.300 | 3.470 | 2.840 | 2.990 | 628,615 | -0.34(-10.21%) |
Apr 22, 2019 | 3.920 | 4.000 | 3.140 | 3.330 | 761,871 | -0.56(-14.35%) |
Apr 18, 2019 | 3.880 | 4.170 | 3.560 | 3.888 | 698,800 | +0.17(+4.52%) |
Apr 17, 2019 | 3.250 | 3.740 | 3.120 | 3.720 | 501,554 | +0.48(+14.81%) |
Apr 16, 2019 | 3.060 | 3.310 | 3.055 | 3.240 | 420,802 | +0.22(+7.28%) |
Apr 15, 2019 | 2.820 | 3.100 | 2.800 | 3.020 | 461,832 | +0.24(+8.63%) |
Apr 12, 2019 | 2.700 | 2.840 | 2.630 | 2.780 | 189,800 | +0.13(+4.91%) |
Apr 11, 2019 | 2.690 | 2.720 | 2.592 | 2.650 | 135,502 | +0.03(+1.15%) |
Apr 10, 2019 | 2.450 | 2.790 | 2.448 | 2.620 | 287,777 | +0.20(+8.26%) |
Apr 09, 2019 | 2.460 | 2.500 | 2.390 | 2.420 | 104,899 | -0.08(-3.20%) |
Apr 08, 2019 | 2.270 | 2.500 | 2.255 | 2.500 | 180,955 | +0.28(+12.61%) |
Apr 05, 2019 | 2.350 | 2.420 | 2.210 | 2.220 | 112,300 | -0.13(-5.53%) |
Apr 04, 2019 | 2.400 | 2.480 | 2.130 | 2.350 | 136,741 | -0.07(-2.89%) |
Apr 03, 2019 | 2.440 | 2.500 | 2.370 | 2.420 | 203,506 | +0.07(+2.98%) |
Apr 02, 2019 | 2.240 | 2.440 | 2.150 | 2.350 | 224,113 | +0.11(+5.00%) |
Apr 01, 2019 | 2.180 | 2.270 | 2.180 | 2.238 | 87,937 | +0.05(+2.19%) |
Mar 29, 2019 | 2.280 | 2.330 | 2.190 | 2.190 | 190,700 | -0.05(-2.23%) |
Mar 28, 2019 | 2.100 | 2.250 | 2.070 | 2.240 | 181,091 | +0.16(+7.69%) |
Mar 27, 2019 | 2.080 | 2.100 | 2.050 | 2.080 | 54,604 | +0.00(+0.00%) |
Mar 26, 2019 | 2.070 | 2.080 | 2.020 | 2.080 | 146,653 | +0.06(+2.97%) |
Mar 25, 2019 | 2.010 | 2.050 | 2.000 | 2.020 | 69,865 | +0.01(+0.50%) |
Mar 22, 2019 | 2.050 | 2.100 | 2.000 | 2.010 | 122,800 | +0.00(+0.00%) |
Mar 21, 2019 | 2.050 | 2.060 | 1.950 | 2.010 | 72,145 | -0.04(-1.95%) |
Mar 20, 2019 | 1.955 | 2.050 | 1.955 | 2.050 | 159,123 | +0.08(+4.06%) |
Mar 19, 2019 | 1.860 | 1.970 | 1.860 | 1.970 | 176,287 | +0.10(+5.35%) |
Mar 18, 2019 | 1.900 | 1.910 | 1.860 | 1.870 | 66,954 | +0.02(+1.08%) |
Mar 15, 2019 | 1.940 | 1.940 | 1.850 | 1.850 | 64,000 | -0.05(-2.63%) |
Mar 14, 2019 | 1.910 | 1.970 | 1.880 | 1.900 | 111,691 | -0.01(-0.52%) |
Mar 13, 2019 | 1.940 | 1.940 | 1.880 | 1.910 | 109,516 | +0.03(+1.60%) |
Mar 12, 2019 | 1.910 | 1.940 | 1.860 | 1.880 | 68,555 | -0.03(-1.57%) |
Mar 11, 2019 | 1.935 | 1.960 | 1.900 | 1.910 | 51,505 | -0.02(-1.04%) |
Mar 08, 2019 | 1.915 | 1.940 | 1.860 | 1.930 | 48,100 | +0.01(+0.52%) |
Mar 07, 2019 | 1.990 | 1.990 | 1.920 | 1.920 | 101,484 | -0.03(-1.54%) |
Mar 06, 2019 | 1.960 | 1.990 | 1.920 | 1.950 | 70,451 | +0.00(+0.00%) |
Mar 05, 2019 | 1.926 | 1.980 | 1.910 | 1.950 | 145,995 | +0.04(+2.36%) |
Mar 04, 2019 | 1.900 | 1.980 | 1.870 | 1.905 | 70,267 | -0.03(-1.80%) |
Mar 01, 2019 | 1.880 | 1.970 | 1.880 | 1.940 | 78,300 | +0.01(+0.52%) |
Feb 28, 2019 | 1.940 | 1.980 | 1.900 | 1.930 | 55,046 | +0.01(+0.52%) |
Feb 27, 2019 | 1.960 | 1.980 | 1.910 | 1.920 | 100,757 | -0.01(-0.52%) |
Feb 26, 2019 | 1.990 | 2.000 | 1.910 | 1.930 | 94,265 | -0.04(-2.03%) |
Feb 25, 2019 | 1.890 | 2.030 | 1.890 | 1.970 | 120,005 | +0.07(+3.68%) |
Feb 22, 2019 | 1.965 | 2.030 | 1.830 | 1.900 | 176,700 | -0.05(-2.56%) |
Feb 21, 2019 | 2.010 | 2.040 | 1.940 | 1.950 | 110,537 | -0.03(-1.52%) |
Feb 20, 2019 | 2.040 | 2.040 | 1.960 | 1.980 | 56,078 | -0.06(-2.94%) |
Feb 19, 2019 | 2.000 | 2.080 | 2.000 | 2.040 | 101,832 | +0.00(+0.00%) |
Feb 15, 2019 | 1.940 | 2.080 | 1.940 | 2.040 | 67,200 | +0.09(+4.62%) |
Feb 14, 2019 | 1.985 | 2.040 | 1.940 | 1.950 | 76,654 | -0.04(-2.01%) |
Feb 13, 2019 | 1.995 | 2.070 | 1.980 | 1.990 | 69,518 | +0.00(+0.00%) |
Feb 12, 2019 | 2.010 | 2.040 | 1.930 | 1.990 | 75,257 | +0.00(+0.25%) |
Feb 11, 2019 | 2.015 | 2.050 | 1.960 | 1.985 | 70,645 | +0.02(+1.12%) |
Feb 08, 2019 | 2.090 | 2.150 | 1.960 | 1.963 | 77,300 | -0.19(-8.70%) |
Feb 07, 2019 | 2.040 | 2.160 | 1.960 | 2.150 | 157,671 | -0.03(-1.38%) |
Feb 06, 2019 | 2.330 | 2.338 | 2.180 | 2.180 | 99,889 | -0.04(-1.80%) |
Feb 05, 2019 | 2.300 | 2.370 | 2.200 | 2.220 | 103,615 | -0.05(-2.20%) |
Feb 04, 2019 | 2.210 | 2.280 | 2.175 | 2.270 | 131,593 | +0.10(+4.61%) |