Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 3.200 | 3.660 | 3.200 | 3.650 | 325,870 | +0.55(+17.74%) |
Apr 29, 2019 | 3.090 | 3.104 | 3.040 | 3.100 | 13,819 | +0.04(+1.31%) |
Apr 26, 2019 | 3.100 | 3.100 | 3.060 | 3.060 | 500 | -0.08(-2.55%) |
Apr 25, 2019 | 3.130 | 3.140 | 3.050 | 3.140 | 92,038 | +0.05(+1.62%) |
Apr 24, 2019 | 3.110 | 3.140 | 3.050 | 3.090 | 37,135 | -0.05(-1.59%) |
Apr 23, 2019 | 3.170 | 3.180 | 3.110 | 3.140 | 28,857 | +0.00(+0.00%) |
Apr 22, 2019 | 3.080 | 3.174 | 3.070 | 3.140 | 75,733 | +0.02(+0.64%) |
Apr 18, 2019 | 3.070 | 3.132 | 3.070 | 3.120 | 13,700 | +0.06(+1.96%) |
Apr 17, 2019 | 3.180 | 3.200 | 3.050 | 3.060 | 12,587 | -0.11(-3.47%) |
Apr 16, 2019 | 3.150 | 3.220 | 3.150 | 3.170 | 2,614 | +0.02(+0.63%) |
Apr 15, 2019 | 3.200 | 3.200 | 3.080 | 3.150 | 11,733 | -0.05(-1.56%) |
Apr 12, 2019 | 3.100 | 3.200 | 3.100 | 3.200 | 4,500 | +0.05(+1.59%) |
Apr 11, 2019 | 3.190 | 3.234 | 3.050 | 3.150 | 8,566 | -0.04(-1.25%) |
Apr 10, 2019 | 3.060 | 3.290 | 3.030 | 3.190 | 57,852 | -0.05(-1.54%) |
Apr 09, 2019 | 3.170 | 3.240 | 3.090 | 3.240 | 24,680 | +0.07(+2.21%) |
Apr 08, 2019 | 3.240 | 3.250 | 3.120 | 3.170 | 19,039 | -0.08(-2.46%) |
Apr 05, 2019 | 3.150 | 3.300 | 3.140 | 3.250 | 24,900 | +0.07(+2.20%) |
Apr 04, 2019 | 3.060 | 3.276 | 3.000 | 3.180 | 13,670 | +0.18(+6.00%) |
Apr 03, 2019 | 3.060 | 3.060 | 3.000 | 3.000 | 604 | -0.04(-1.15%) |
Apr 02, 2019 | 2.860 | 3.100 | 2.860 | 3.035 | 12,201 | +0.04(+1.17%) |
Apr 01, 2019 | 3.010 | 3.034 | 2.900 | 3.000 | 21,551 | +0.04(+1.35%) |
Mar 29, 2019 | 3.140 | 3.150 | 2.960 | 2.960 | 38,800 | -0.12(-3.74%) |
Mar 28, 2019 | 2.980 | 3.159 | 2.950 | 3.075 | 8,502 | +0.03(+0.82%) |
Mar 27, 2019 | 2.920 | 3.050 | 2.900 | 3.050 | 2,510 | +0.13(+4.45%) |
Mar 26, 2019 | 2.990 | 3.060 | 2.920 | 2.920 | 7,759 | -0.12(-3.86%) |
Mar 25, 2019 | 3.030 | 3.060 | 2.900 | 3.037 | 9,217 | -0.01(-0.42%) |
Mar 22, 2019 | 3.240 | 3.240 | 3.020 | 3.050 | 2,700 | -0.04(-1.29%) |
Mar 21, 2019 | 2.920 | 3.100 | 2.920 | 3.090 | 3,975 | +0.06(+1.98%) |
Mar 20, 2019 | 2.960 | 3.030 | 2.960 | 3.030 | 2,753 | +0.03(+1.00%) |
Mar 19, 2019 | 2.950 | 3.020 | 2.950 | 3.000 | 1,808 | +0.07(+2.39%) |
Mar 18, 2019 | 2.920 | 2.950 | 2.920 | 2.930 | 899 | -0.02(-0.68%) |
Mar 15, 2019 | 2.950 | 2.950 | 2.950 | 2.950 | 300 | +0.05(+1.72%) |
Mar 14, 2019 | 2.970 | 2.970 | 2.900 | 2.900 | 5,712 | -0.10(-3.33%) |
Mar 13, 2019 | 2.930 | 3.150 | 2.900 | 3.000 | 6,957 | +0.02(+0.67%) |
Mar 12, 2019 | 3.000 | 3.130 | 2.980 | 2.980 | 13,228 | -0.02(-0.67%) |
Mar 11, 2019 | 2.938 | 3.000 | 2.938 | 3.000 | 2,642 | +0.05(+1.69%) |
Mar 08, 2019 | 2.950 | 2.950 | 2.950 | 2.950 | 200 | +0.04(+1.37%) |
Mar 07, 2019 | 3.000 | 3.000 | 2.910 | 2.910 | 4,054 | -0.04(-1.36%) |
Mar 06, 2019 | 2.950 | 2.950 | 2.950 | 2.950 | 1,195 | -0.05(-1.67%) |
Mar 05, 2019 | 3.000 | 3.000 | 3.000 | 43 | +0.00(+0.00%) | |
Mar 04, 2019 | 2.920 | 3.000 | 2.910 | 3.000 | 5,724 | +0.09(+3.09%) |
Mar 01, 2019 | 2.910 | 2.910 | 2.910 | 2.910 | 200 | +0.01(+0.34%) |
Feb 28, 2019 | 3.038 | 3.038 | 2.900 | 2.900 | 313 | +0.00(+0.00%) |
Feb 27, 2019 | 2.850 | 2.900 | 2.850 | 2.900 | 9,757 | +0.03(+1.05%) |
Feb 26, 2019 | 2.930 | 2.930 | 2.870 | 2.870 | 1,313 | -0.06(-2.21%) |
Feb 25, 2019 | 2.900 | 2.950 | 2.900 | 2.935 | 1,746 | +0.00(+0.17%) |
Feb 22, 2019 | 2.900 | 2.930 | 2.900 | 2.930 | 2,300 | +0.00(+0.05%) |
Feb 21, 2019 | 2.905 | 2.950 | 2.905 | 2.929 | 3,992 | +0.05(+1.68%) |
Feb 20, 2019 | 2.960 | 3.060 | 2.870 | 2.880 | 4,604 | -0.03(-0.96%) |
Feb 19, 2019 | 2.882 | 2.908 | 2.881 | 2.908 | 1,266 | -0.08(-2.75%) |
Feb 15, 2019 | 3.050 | 3.050 | 2.910 | 2.990 | 2,500 | -0.02(-0.66%) |
Feb 14, 2019 | 3.040 | 3.060 | 2.910 | 3.010 | 6,841 | +0.03(+1.01%) |
Feb 13, 2019 | 3.060 | 3.060 | 2.960 | 2.980 | 1,802 | -0.02(-0.67%) |
Feb 12, 2019 | 3.045 | 3.045 | 2.960 | 3.000 | 1,894 | +0.08(+2.74%) |
Feb 11, 2019 | 3.060 | 3.060 | 2.890 | 2.920 | 8,070 | -0.12(-3.95%) |
Feb 08, 2019 | 2.920 | 3.040 | 2.900 | 3.040 | 5,600 | -0.00(-0.16%) |
Feb 07, 2019 | 3.045 | 3.045 | 3.045 | 129 | -0.00(-0.01%) | |
Feb 06, 2019 | 3.045 | 3.045 | 3.045 | 3.045 | 304 | -0.02(-0.80%) |
Feb 05, 2019 | 3.065 | 3.070 | 3.036 | 3.070 | 4,243 | -0.02(-0.65%) |
Feb 04, 2019 | 2.990 | 3.090 | 2.990 | 3.090 | 6,954 | +0.09(+3.00%) |