Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.930 | 2.000 | 1.930 | 1.950 | 7,613 | +0.05(+2.63%) |
Apr 29, 2019 | 1.900 | 1.900 | 1.900 | 1.900 | 700 | +0.00(+0.00%) |
Apr 26, 2019 | 1.900 | 1.920 | 1.900 | 1.900 | 5,600 | -0.04(-2.06%) |
Apr 25, 2019 | 1.920 | 1.940 | 1.920 | 1.940 | 6,600 | +0.00(+0.00%) |
Apr 24, 2019 | 1.950 | 2.000 | 1.920 | 1.940 | 6,414 | -0.03(-1.52%) |
Apr 23, 2019 | 1.990 | 1.990 | 1.940 | 1.970 | 5,299 | -0.01(-0.51%) |
Apr 22, 2019 | 1.980 | 2.000 | 1.980 | 1.980 | 4,200 | -0.06(-2.94%) |
Apr 18, 2019 | 2.040 | 2.040 | 2.040 | 0 | -0.01(-0.49%) | |
Apr 17, 2019 | 1.990 | 2.050 | 1.990 | 2.050 | 2,554 | +0.07(+3.54%) |
Apr 16, 2019 | 2.030 | 2.030 | 1.980 | 1.980 | 2,400 | -0.03(-1.49%) |
Apr 15, 2019 | 2.200 | 2.200 | 2.000 | 2.010 | 2,006 | +0.03(+1.52%) |
Apr 12, 2019 | 2.050 | 2.050 | 1.960 | 1.980 | 9,243 | -0.08(-3.88%) |
Apr 11, 2019 | 2.060 | 2.060 | 2.060 | 2.060 | 200 | -0.01(-0.48%) |
Apr 10, 2019 | 2.070 | 2.070 | 2.070 | 2.070 | 8,713 | +0.01(+0.49%) |
Apr 09, 2019 | 2.040 | 2.060 | 2.040 | 2.060 | 601 | +0.04(+1.98%) |
Apr 08, 2019 | 2.020 | 2.020 | 2.020 | 2.020 | 800,700 | -0.01(-0.49%) |
Apr 05, 2019 | 2.090 | 2.090 | 2.030 | 2.030 | 28,120 | -0.03(-1.46%) |
Apr 04, 2019 | 2.150 | 2.150 | 2.060 | 2.060 | 12,416 | -0.05(-2.37%) |
Apr 03, 2019 | 2.170 | 2.170 | 2.100 | 2.110 | 7,113 | +0.00(+0.00%) |
Apr 02, 2019 | 2.200 | 2.200 | 2.110 | 2.110 | 4,600 | -0.09(-4.09%) |
Apr 01, 2019 | 2.190 | 2.200 | 2.190 | 2.200 | 8,204 | +0.04(+1.85%) |
Mar 29, 2019 | 2.160 | 2.160 | 2.160 | 2.160 | 100 | +0.02(+0.93%) |
Mar 27, 2019 | 2.140 | 2.140 | 2.140 | 0 | -0.03(-1.38%) | |
Mar 26, 2019 | 2.180 | 2.180 | 2.110 | 2.170 | 3,000 | +0.00(+0.00%) |
Mar 25, 2019 | 2.170 | 2.180 | 2.170 | 2.170 | 828 | +0.03(+1.40%) |
Mar 22, 2019 | 2.170 | 2.170 | 2.110 | 2.140 | 3,300 | -0.03(-1.38%) |
Mar 21, 2019 | 2.170 | 2.260 | 2.160 | 2.170 | 5,892 | +0.03(+1.40%) |
Mar 20, 2019 | 2.170 | 2.170 | 2.120 | 2.140 | 4,600 | -0.03(-1.38%) |
Mar 19, 2019 | 2.120 | 2.190 | 2.110 | 2.170 | 3,319 | +0.00(+0.00%) |
Mar 18, 2019 | 2.190 | 2.190 | 2.170 | 2.170 | 400 | -0.07(-3.13%) |
Mar 15, 2019 | 2.150 | 2.240 | 2.150 | 2.240 | 19,800 | +0.11(+5.16%) |
Mar 14, 2019 | 2.150 | 2.150 | 2.130 | 2.130 | 500 | -0.03(-1.39%) |
Mar 13, 2019 | 2.150 | 2.160 | 2.130 | 2.160 | 6,802 | +0.03(+1.41%) |
Mar 12, 2019 | 2.110 | 2.130 | 2.110 | 2.130 | 200 | +0.05(+2.40%) |
Mar 11, 2019 | 2.150 | 2.150 | 2.020 | 2.080 | 11,900 | -0.07(-3.26%) |
Mar 08, 2019 | 2.210 | 2.210 | 2.150 | 2.150 | 8,100 | -0.05(-2.27%) |
Mar 07, 2019 | 2.230 | 2.230 | 2.170 | 2.200 | 23,380 | -0.02(-0.90%) |
Mar 06, 2019 | 2.220 | 2.220 | 2.220 | 2.220 | 8,851 | -0.01(-0.45%) |
Mar 05, 2019 | 2.280 | 2.280 | 2.210 | 2.230 | 3,132 | -0.06(-2.62%) |
Mar 04, 2019 | 2.260 | 2.330 | 2.250 | 2.290 | 269,657 | -0.02(-0.87%) |
Mar 01, 2019 | 2.310 | 2.310 | 2.310 | 2.310 | 221 | +0.03(+1.32%) |
Feb 28, 2019 | 2.280 | 2.280 | 2.280 | 2.280 | 100 | -0.01(-0.44%) |
Feb 27, 2019 | 2.310 | 2.310 | 2.290 | 2.290 | 3,200 | -0.03(-1.29%) |
Feb 26, 2019 | 2.280 | 2.380 | 2.260 | 2.320 | 48,339 | +0.05(+2.20%) |
Feb 25, 2019 | 2.260 | 2.310 | 2.250 | 2.270 | 118,702 | +0.01(+0.44%) |
Feb 22, 2019 | 2.250 | 2.260 | 2.250 | 2.260 | 900 | +0.00(+0.00%) |
Feb 21, 2019 | 2.260 | 2.270 | 2.240 | 2.260 | 18,794 | +0.01(+0.44%) |
Feb 20, 2019 | 2.250 | 2.260 | 2.240 | 2.250 | 68,400 | +0.00(+0.00%) |
Feb 19, 2019 | 2.300 | 2.330 | 2.250 | 2.250 | 19,700 | -0.03(-1.32%) |
Feb 15, 2019 | 2.280 | 2.280 | 2.280 | 0 | -0.07(-2.98%) | |
Feb 14, 2019 | 2.320 | 2.350 | 2.320 | 2.350 | 400 | +0.05(+2.17%) |
Feb 13, 2019 | 2.300 | 2.300 | 2.300 | 2.300 | 2,300 | +0.02(+0.88%) |
Feb 12, 2019 | 2.260 | 2.320 | 2.250 | 2.280 | 4,268 | +0.01(+0.44%) |
Feb 11, 2019 | 2.270 | 2.270 | 2.270 | 2.270 | 10,700 | +0.00(+0.00%) |
Feb 08, 2019 | 2.270 | 2.270 | 2.270 | 2.270 | 4,600 | +0.00(+0.00%) |
Feb 07, 2019 | 2.300 | 2.310 | 2.270 | 2.270 | 7,800 | -0.08(-3.40%) |
Feb 06, 2019 | 2.350 | 2.360 | 2.310 | 2.350 | 1,000 | +0.02(+0.86%) |
Feb 05, 2019 | 2.340 | 2.370 | 2.330 | 2.330 | 2,400 | -0.01(-0.43%) |
Feb 04, 2019 | 2.310 | 2.360 | 2.310 | 2.340 | 4,800 | +0.05(+2.18%) |