Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.330 | 2.330 | 2.210 | 2.220 | 323,049 | -0.10(-4.31%) |
Apr 29, 2019 | 2.300 | 2.320 | 2.250 | 2.320 | 291,891 | +0.01(+0.43%) |
Apr 26, 2019 | 2.300 | 2.330 | 2.220 | 2.310 | 660,077 | -0.02(-0.86%) |
Apr 25, 2019 | 2.360 | 2.360 | 2.290 | 2.330 | 528,477 | -0.04(-1.69%) |
Apr 24, 2019 | 2.400 | 2.410 | 2.330 | 2.370 | 331,997 | -0.04(-1.66%) |
Apr 23, 2019 | 2.300 | 2.420 | 2.270 | 2.410 | 680,499 | +0.10(+4.33%) |
Apr 22, 2019 | 2.170 | 2.320 | 2.140 | 2.310 | 663,720 | +0.17(+7.94%) |
Apr 18, 2019 | 2.140 | 2.140 | 2.140 | 0 | -0.04(-1.83%) | |
Apr 17, 2019 | 2.240 | 2.260 | 2.150 | 2.180 | 874,781 | -0.06(-2.68%) |
Apr 16, 2019 | 2.290 | 2.290 | 2.220 | 2.240 | 542,720 | -0.04(-1.75%) |
Apr 15, 2019 | 2.300 | 2.320 | 2.270 | 2.280 | 200,263 | -0.01(-0.44%) |
Apr 12, 2019 | 2.330 | 2.340 | 2.280 | 2.290 | 402,127 | +0.02(+0.88%) |
Apr 11, 2019 | 2.320 | 2.410 | 2.260 | 2.270 | 399,375 | -0.04(-1.73%) |
Apr 10, 2019 | 2.280 | 2.350 | 2.260 | 2.310 | 306,432 | +0.03(+1.32%) |
Apr 09, 2019 | 2.230 | 2.290 | 2.230 | 2.280 | 411,100 | +0.03(+1.33%) |
Apr 08, 2019 | 2.190 | 2.270 | 2.190 | 2.250 | 1,132,825 | +0.07(+3.21%) |
Apr 05, 2019 | 2.080 | 2.190 | 2.080 | 2.180 | 406,833 | +0.10(+4.81%) |
Apr 04, 2019 | 2.070 | 2.090 | 2.020 | 2.080 | 436,464 | +0.00(+0.00%) |
Apr 03, 2019 | 2.150 | 2.160 | 2.040 | 2.080 | 665,688 | -0.06(-2.80%) |
Apr 02, 2019 | 2.270 | 2.270 | 2.140 | 2.140 | 490,922 | -0.12(-5.31%) |
Apr 01, 2019 | 2.200 | 2.290 | 2.190 | 2.260 | 472,420 | +0.06(+2.73%) |
Mar 29, 2019 | 2.240 | 2.250 | 2.200 | 2.200 | 489,379 | -0.02(-0.90%) |
Mar 28, 2019 | 2.260 | 2.280 | 2.180 | 2.220 | 740,700 | -0.06(-2.63%) |
Mar 27, 2019 | 2.290 | 2.310 | 2.230 | 2.280 | 635,552 | +0.00(+0.00%) |
Mar 26, 2019 | 2.340 | 2.380 | 2.280 | 2.280 | 672,741 | -0.03(-1.30%) |
Mar 25, 2019 | 2.410 | 2.430 | 2.300 | 2.310 | 408,065 | -0.13(-5.33%) |
Mar 22, 2019 | 2.440 | 2.460 | 2.370 | 2.440 | 498,343 | -0.02(-0.81%) |
Mar 21, 2019 | 2.280 | 2.510 | 2.280 | 2.460 | 3,472,376 | +0.19(+8.37%) |
Mar 20, 2019 | 2.360 | 2.360 | 2.270 | 2.270 | 1,117,911 | -0.09(-3.81%) |
Mar 19, 2019 | 2.330 | 2.390 | 2.310 | 2.360 | 2,042,393 | +0.07(+3.06%) |
Mar 18, 2019 | 2.240 | 2.390 | 2.230 | 2.290 | 915,276 | +0.02(+0.88%) |
Mar 15, 2019 | 2.270 | 2.320 | 2.220 | 2.270 | 4,074,950 | +0.00(+0.00%) |
Mar 14, 2019 | 2.360 | 2.380 | 2.260 | 2.270 | 506,643 | -0.08(-3.40%) |
Mar 13, 2019 | 2.270 | 2.370 | 2.240 | 2.350 | 517,459 | +0.10(+4.44%) |
Mar 12, 2019 | 2.260 | 2.290 | 2.230 | 2.250 | 510,718 | +0.01(+0.45%) |
Mar 11, 2019 | 2.240 | 2.340 | 2.240 | 2.240 | 533,697 | -0.02(-0.88%) |
Mar 08, 2019 | 2.310 | 2.320 | 2.190 | 2.260 | 599,541 | -0.09(-3.83%) |
Mar 07, 2019 | 2.320 | 2.400 | 2.280 | 2.350 | 855,109 | +0.02(+0.86%) |
Mar 06, 2019 | 2.450 | 2.450 | 2.300 | 2.330 | 1,324,192 | -0.14(-5.67%) |
Mar 05, 2019 | 2.450 | 2.500 | 2.420 | 2.470 | 479,977 | +0.04(+1.65%) |
Mar 04, 2019 | 2.460 | 2.540 | 2.360 | 2.430 | 1,186,569 | -0.01(-0.41%) |
Mar 01, 2019 | 2.320 | 2.570 | 2.270 | 2.440 | 2,705,830 | +0.20(+8.93%) |
Feb 28, 2019 | 2.250 | 2.280 | 2.150 | 2.240 | 722,799 | -0.02(-0.88%) |
Feb 27, 2019 | 2.330 | 2.350 | 2.240 | 2.260 | 589,858 | -0.06(-2.59%) |
Feb 26, 2019 | 2.340 | 2.430 | 2.310 | 2.320 | 971,843 | -0.01(-0.43%) |
Feb 25, 2019 | 2.260 | 2.350 | 2.240 | 2.330 | 473,302 | +0.05(+2.19%) |
Feb 22, 2019 | 2.270 | 2.310 | 2.260 | 2.280 | 229,932 | +0.01(+0.44%) |
Feb 21, 2019 | 2.290 | 2.300 | 2.230 | 2.270 | 231,550 | -0.01(-0.44%) |
Feb 20, 2019 | 2.280 | 2.340 | 2.250 | 2.280 | 931,740 | +0.00(+0.00%) |
Feb 19, 2019 | 2.330 | 2.370 | 2.230 | 2.280 | 496,000 | -0.05(-2.15%) |
Feb 15, 2019 | 2.330 | 2.330 | 2.330 | 0 | +0.07(+3.10%) | |
Feb 14, 2019 | 2.310 | 2.410 | 2.250 | 2.260 | 1,363,277 | -0.07(-3.00%) |
Feb 13, 2019 | 2.180 | 2.370 | 2.160 | 2.330 | 1,527,140 | +0.16(+7.37%) |
Feb 12, 2019 | 1.970 | 2.230 | 1.920 | 2.170 | 1,002,145 | +0.25(+13.02%) |
Feb 11, 2019 | 1.860 | 1.940 | 1.820 | 1.920 | 273,247 | +0.02(+1.05%) |
Feb 08, 2019 | 1.980 | 1.980 | 1.880 | 1.900 | 251,628 | -0.08(-4.04%) |
Feb 07, 2019 | 2.080 | 2.100 | 1.960 | 1.980 | 473,862 | -0.11(-5.26%) |
Feb 06, 2019 | 1.960 | 2.090 | 1.890 | 2.090 | 666,769 | +0.11(+5.56%) |
Feb 05, 2019 | 2.000 | 2.030 | 1.960 | 1.980 | 246,786 | +0.00(+0.00%) |
Feb 04, 2019 | 2.030 | 2.060 | 1.970 | 1.980 | 1,380,207 | -0.05(-2.46%) |