Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.070 | 2.150 | 2.060 | 2.100 | 71,753 | +0.02(+0.96%) |
Apr 29, 2019 | 2.360 | 2.360 | 2.030 | 2.080 | 61,113 | -0.08(-3.70%) |
Apr 26, 2019 | 2.270 | 2.270 | 2.150 | 2.160 | 41,918 | -0.12(-5.26%) |
Apr 25, 2019 | 2.310 | 2.330 | 2.260 | 2.280 | 33,066 | -0.06(-2.56%) |
Apr 24, 2019 | 2.340 | 2.340 | 2.310 | 2.340 | 30,719 | +0.00(+0.00%) |
Apr 23, 2019 | 2.330 | 2.340 | 2.300 | 2.340 | 16,697 | +0.02(+0.86%) |
Apr 22, 2019 | 2.330 | 2.340 | 2.270 | 2.320 | 24,775 | +0.06(+2.65%) |
Apr 18, 2019 | 2.260 | 2.260 | 2.260 | 0 | -0.08(-3.42%) | |
Apr 17, 2019 | 2.430 | 2.500 | 2.320 | 2.340 | 54,073 | -0.06(-2.50%) |
Apr 16, 2019 | 2.460 | 2.460 | 2.370 | 2.400 | 24,375 | -0.07(-2.83%) |
Apr 15, 2019 | 2.560 | 2.560 | 2.450 | 2.470 | 80,778 | -0.03(-1.20%) |
Apr 12, 2019 | 2.380 | 2.510 | 2.380 | 2.500 | 108,781 | +0.11(+4.60%) |
Apr 11, 2019 | 2.330 | 2.450 | 2.320 | 2.390 | 68,905 | +0.09(+3.91%) |
Apr 10, 2019 | 2.320 | 2.400 | 2.280 | 2.300 | 136,150 | -0.02(-0.86%) |
Apr 09, 2019 | 2.340 | 2.340 | 2.300 | 2.320 | 15,300 | -0.04(-1.69%) |
Apr 08, 2019 | 2.380 | 2.380 | 2.360 | 2.360 | 101,300 | -0.01(-0.42%) |
Apr 05, 2019 | 2.370 | 2.380 | 2.300 | 2.370 | 9,800 | -0.01(-0.42%) |
Apr 04, 2019 | 2.380 | 2.390 | 2.330 | 2.380 | 4,645 | +0.00(+0.00%) |
Apr 03, 2019 | 2.410 | 2.420 | 2.350 | 2.380 | 5,792 | -0.04(-1.65%) |
Apr 02, 2019 | 2.400 | 2.420 | 2.390 | 2.420 | 164,020 | +0.02(+0.83%) |
Apr 01, 2019 | 2.380 | 2.450 | 2.370 | 2.400 | 21,444 | +0.02(+0.84%) |
Mar 29, 2019 | 2.340 | 2.430 | 2.340 | 2.380 | 36,670 | +0.06(+2.59%) |
Mar 28, 2019 | 2.220 | 2.320 | 2.220 | 2.320 | 177,523 | +0.09(+4.04%) |
Mar 27, 2019 | 2.320 | 2.320 | 2.180 | 2.230 | 46,976 | -0.09(-3.88%) |
Mar 26, 2019 | 2.300 | 2.320 | 2.280 | 2.320 | 15,200 | +0.04(+1.75%) |
Mar 25, 2019 | 2.310 | 2.310 | 2.250 | 2.280 | 14,369 | +0.00(+0.00%) |
Mar 22, 2019 | 2.350 | 2.360 | 2.250 | 2.280 | 98,970 | -0.08(-3.39%) |
Mar 21, 2019 | 2.350 | 2.380 | 2.320 | 2.360 | 71,100 | +0.01(+0.43%) |
Mar 20, 2019 | 2.330 | 2.350 | 2.320 | 2.350 | 13,450 | +0.03(+1.29%) |
Mar 19, 2019 | 2.370 | 2.390 | 2.290 | 2.320 | 45,809 | -0.04(-1.69%) |
Mar 18, 2019 | 2.330 | 2.370 | 2.320 | 2.360 | 56,771 | +0.04(+1.72%) |
Mar 15, 2019 | 2.320 | 2.380 | 2.280 | 2.320 | 243,551 | +0.02(+0.87%) |
Mar 14, 2019 | 2.380 | 2.380 | 2.290 | 2.300 | 52,625 | -0.10(-4.17%) |
Mar 13, 2019 | 2.420 | 2.460 | 2.330 | 2.400 | 12,940 | +0.01(+0.42%) |
Mar 12, 2019 | 2.420 | 2.420 | 2.360 | 2.390 | 6,679 | -0.01(-0.42%) |
Mar 11, 2019 | 2.320 | 2.430 | 2.320 | 2.400 | 48,565 | +0.10(+4.35%) |
Mar 08, 2019 | 2.320 | 2.320 | 2.270 | 2.300 | 3,202 | -0.03(-1.29%) |
Mar 07, 2019 | 2.260 | 2.390 | 2.240 | 2.330 | 120,173 | +0.03(+1.30%) |
Mar 06, 2019 | 2.320 | 2.320 | 2.220 | 2.300 | 586,186 | +0.02(+0.88%) |
Mar 05, 2019 | 2.260 | 2.310 | 2.260 | 2.280 | 7,600 | +0.04(+1.79%) |
Mar 04, 2019 | 2.340 | 2.340 | 2.210 | 2.240 | 76,387 | -0.02(-0.88%) |
Mar 01, 2019 | 2.280 | 2.380 | 2.210 | 2.260 | 202,992 | +0.08(+3.67%) |
Feb 28, 2019 | 2.220 | 2.220 | 2.160 | 2.180 | 43,273 | +0.04(+1.87%) |
Feb 27, 2019 | 2.150 | 2.170 | 2.070 | 2.140 | 21,352 | +0.00(+0.00%) |
Feb 26, 2019 | 2.190 | 2.250 | 2.090 | 2.140 | 128,157 | -0.05(-2.28%) |
Feb 25, 2019 | 2.260 | 2.290 | 2.160 | 2.190 | 165,431 | -0.06(-2.67%) |
Feb 22, 2019 | 2.200 | 2.290 | 2.180 | 2.250 | 1,516,394 | +0.03(+1.35%) |
Feb 21, 2019 | 2.280 | 2.280 | 2.140 | 2.220 | 80,589 | -0.06(-2.63%) |
Feb 20, 2019 | 2.150 | 2.360 | 2.140 | 2.280 | 82,875 | +0.17(+8.06%) |
Feb 19, 2019 | 2.140 | 2.140 | 2.060 | 2.110 | 24,229 | +0.02(+0.96%) |
Feb 15, 2019 | 2.090 | 2.090 | 2.090 | 0 | +0.15(+7.73%) | |
Feb 14, 2019 | 1.800 | 1.940 | 1.800 | 1.940 | 41,769 | +0.15(+8.38%) |
Feb 13, 2019 | 1.690 | 1.860 | 1.680 | 1.790 | 1,771,666 | +0.09(+5.29%) |
Feb 12, 2019 | 1.600 | 1.700 | 1.600 | 1.700 | 11,200 | +0.09(+5.59%) |
Feb 11, 2019 | 1.510 | 1.730 | 1.510 | 1.610 | 6,300 | -0.09(-5.29%) |
Feb 08, 2019 | 1.770 | 1.770 | 1.700 | 1.700 | 3,203 | -0.05(-2.86%) |
Feb 07, 2019 | 1.830 | 1.830 | 1.750 | 1.750 | 4,700 | -0.10(-5.41%) |
Feb 06, 2019 | 1.850 | 1.860 | 1.820 | 1.850 | 17,800 | +0.01(+0.54%) |
Feb 05, 2019 | 1.860 | 1.870 | 1.840 | 1.840 | 2,800 | -0.03(-1.60%) |
Feb 04, 2019 | 1.850 | 1.880 | 1.790 | 1.870 | 23,380 | +0.00(+0.00%) |