Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.092 | 2.121 | 2.044 | 2.044 | 4,885,218 | -0.06(-2.78%) |
Apr 29, 2019 | 2.073 | 2.112 | 2.044 | 2.102 | 3,834,697 | -0.01(-0.46%) |
Apr 26, 2019 | 1.995 | 2.131 | 1.995 | 2.112 | 6,418,379 | +0.14(+6.90%) |
Apr 25, 2019 | 2.034 | 2.063 | 1.966 | 1.975 | 6,074,204 | -0.07(-3.33%) |
Apr 24, 2019 | 2.024 | 2.073 | 2.005 | 2.044 | 4,914,936 | +0.01(+0.48%) |
Apr 23, 2019 | 2.005 | 2.073 | 1.975 | 2.034 | 7,787,947 | +0.00(+0.00%) |
Apr 22, 2019 | 2.092 | 2.111 | 2.005 | 2.034 | 7,076,964 | -0.06(-2.79%) |
Apr 18, 2019 | 2.219 | 2.254 | 2.073 | 2.092 | 8,453,333 | -0.15(-6.52%) |
Apr 17, 2019 | 2.238 | 2.248 | 2.209 | 2.238 | 2,779,294 | +0.01(+0.44%) |
Apr 16, 2019 | 2.228 | 2.277 | 2.165 | 2.228 | 4,880,398 | +0.02(+0.88%) |
Apr 15, 2019 | 2.170 | 2.267 | 2.160 | 2.209 | 4,641,852 | +0.04(+1.79%) |
Apr 12, 2019 | 2.228 | 2.248 | 2.151 | 2.170 | 8,501,424 | -0.06(-2.62%) |
Apr 11, 2019 | 2.267 | 2.287 | 2.199 | 2.228 | 5,066,370 | -0.08(-3.38%) |
Apr 10, 2019 | 2.326 | 2.345 | 2.277 | 2.306 | 4,317,406 | -0.03(-1.25%) |
Apr 09, 2019 | 2.384 | 2.394 | 2.297 | 2.336 | 4,376,433 | -0.05(-2.04%) |
Apr 08, 2019 | 2.365 | 2.413 | 2.331 | 2.384 | 5,276,461 | +0.05(+2.08%) |
Apr 05, 2019 | 2.336 | 2.345 | 2.267 | 2.336 | 2,857,340 | +0.00(+0.00%) |
Apr 04, 2019 | 2.228 | 2.350 | 2.209 | 2.336 | 3,943,845 | +0.10(+4.35%) |
Apr 03, 2019 | 2.190 | 2.316 | 2.170 | 2.238 | 6,357,609 | +0.07(+3.14%) |
Apr 02, 2019 | 2.180 | 2.209 | 2.151 | 2.170 | 3,504,604 | +0.00(+0.00%) |
Apr 01, 2019 | 2.258 | 2.277 | 2.151 | 2.170 | 5,971,366 | -0.07(-3.04%) |
Mar 29, 2019 | 2.306 | 2.316 | 2.238 | 2.238 | 3,683,426 | -0.04(-1.71%) |
Mar 28, 2019 | 2.316 | 2.345 | 2.248 | 2.277 | 4,381,714 | -0.08(-3.31%) |
Mar 27, 2019 | 2.384 | 2.399 | 2.355 | 2.355 | 2,084,328 | -0.04(-1.63%) |
Mar 26, 2019 | 2.365 | 2.404 | 2.326 | 2.394 | 3,022,173 | +0.01(+0.41%) |
Mar 25, 2019 | 2.384 | 2.394 | 2.336 | 2.384 | 5,324,313 | +0.02(+0.82%) |
Mar 22, 2019 | 2.394 | 2.423 | 2.326 | 2.365 | 4,352,701 | -0.03(-1.22%) |
Mar 21, 2019 | 2.413 | 2.462 | 2.316 | 2.394 | 6,169,355 | +0.00(+0.00%) |
Mar 20, 2019 | 2.345 | 2.423 | 2.287 | 2.394 | 5,772,065 | +0.06(+2.50%) |
Mar 19, 2019 | 2.365 | 2.404 | 2.316 | 2.336 | 4,888,431 | +0.00(+0.00%) |
Mar 18, 2019 | 2.404 | 2.428 | 2.287 | 2.336 | 6,030,158 | -0.07(-2.83%) |
Mar 15, 2019 | 2.272 | 2.404 | 2.272 | 2.404 | 16,089,622 | +0.14(+6.01%) |
Mar 14, 2019 | 2.287 | 2.336 | 2.258 | 2.267 | 3,144,214 | -0.09(-3.72%) |
Mar 13, 2019 | 2.336 | 2.384 | 2.306 | 2.355 | 4,454,675 | +0.04(+1.68%) |
Mar 12, 2019 | 2.258 | 2.345 | 2.258 | 2.316 | 4,576,410 | +0.08(+3.48%) |
Mar 11, 2019 | 2.228 | 2.267 | 2.190 | 2.238 | 4,715,014 | +0.00(+0.00%) |
Mar 08, 2019 | 2.258 | 2.287 | 2.170 | 2.238 | 6,574,574 | +0.06(+2.68%) |
Mar 07, 2019 | 2.170 | 2.219 | 2.112 | 2.180 | 5,218,869 | +0.01(+0.45%) |
Mar 06, 2019 | 2.277 | 2.326 | 2.151 | 2.170 | 7,760,393 | -0.12(-5.11%) |
Mar 05, 2019 | 2.258 | 2.336 | 2.199 | 2.287 | 6,301,569 | +0.05(+2.17%) |
Mar 04, 2019 | 2.219 | 2.297 | 2.199 | 2.238 | 9,279,521 | +0.01(+0.55%) |
Mar 01, 2019 | 2.314 | 2.323 | 2.177 | 2.226 | 12,961,685 | -0.11(-4.58%) |
Feb 28, 2019 | 2.352 | 2.372 | 2.304 | 2.333 | 2,859,150 | -0.01(-0.41%) |
Feb 27, 2019 | 2.527 | 2.537 | 2.275 | 2.343 | 11,563,171 | -0.20(-8.02%) |
Feb 26, 2019 | 2.498 | 2.566 | 2.450 | 2.547 | 4,198,240 | +0.05(+1.95%) |
Feb 25, 2019 | 2.527 | 2.615 | 2.498 | 2.498 | 6,601,906 | -0.02(-0.77%) |
Feb 22, 2019 | 2.683 | 2.693 | 2.489 | 2.518 | 5,754,771 | -0.15(-5.47%) |
Feb 21, 2019 | 2.683 | 2.712 | 2.547 | 2.663 | 7,554,857 | -0.18(-6.48%) |
Feb 20, 2019 | 2.848 | 2.984 | 2.770 | 2.848 | 13,302,568 | +0.01(+0.34%) |
Feb 19, 2019 | 2.654 | 2.838 | 2.644 | 2.838 | 9,844,668 | +0.22(+8.55%) |
Feb 15, 2019 | 2.547 | 2.625 | 2.532 | 2.615 | 4,444,797 | +0.11(+4.26%) |
Feb 14, 2019 | 2.489 | 2.566 | 2.456 | 2.508 | 3,432,528 | +0.03(+1.18%) |
Feb 13, 2019 | 2.498 | 2.547 | 2.466 | 2.479 | 2,981,681 | +0.01(+0.39%) |
Feb 12, 2019 | 2.508 | 2.527 | 2.440 | 2.469 | 4,816,945 | -0.04(-1.55%) |
Feb 11, 2019 | 2.489 | 2.537 | 2.489 | 2.508 | 1,956,175 | -0.05(-1.90%) |
Feb 08, 2019 | 2.508 | 2.595 | 2.493 | 2.557 | 2,441,979 | +0.06(+2.33%) |
Feb 07, 2019 | 2.547 | 2.586 | 2.489 | 2.498 | 3,860,252 | -0.05(-1.91%) |
Feb 06, 2019 | 2.595 | 2.654 | 2.527 | 2.547 | 3,524,665 | -0.08(-2.96%) |
Feb 05, 2019 | 2.576 | 2.644 | 2.557 | 2.625 | 3,218,706 | +0.09(+3.45%) |
Feb 04, 2019 | 2.547 | 2.586 | 2.527 | 2.537 | 3,386,490 | -0.03(-1.14%) |