Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.520 | 2.550 | 2.399 | 2.400 | 65,924 | -0.12(-4.76%) |
Apr 29, 2019 | 2.610 | 2.610 | 2.415 | 2.520 | 237,579 | +0.01(+0.40%) |
Apr 26, 2019 | 2.500 | 2.510 | 2.387 | 2.510 | 98,300 | +0.05(+2.12%) |
Apr 25, 2019 | 2.420 | 2.487 | 2.350 | 2.458 | 106,553 | +0.04(+1.86%) |
Apr 24, 2019 | 2.580 | 2.670 | 2.382 | 2.413 | 149,448 | -0.17(-6.48%) |
Apr 23, 2019 | 2.709 | 2.810 | 2.540 | 2.580 | 210,653 | -0.06(-2.27%) |
Apr 22, 2019 | 2.540 | 2.650 | 2.540 | 2.640 | 167,995 | +0.10(+3.94%) |
Apr 18, 2019 | 2.560 | 2.600 | 2.492 | 2.540 | 132,500 | +0.03(+1.30%) |
Apr 17, 2019 | 2.420 | 2.560 | 2.360 | 2.507 | 68,870 | +0.09(+3.83%) |
Apr 16, 2019 | 2.300 | 2.460 | 2.290 | 2.415 | 102,071 | +0.06(+2.33%) |
Apr 15, 2019 | 2.270 | 2.450 | 2.270 | 2.360 | 204,268 | -0.05(-2.03%) |
Apr 12, 2019 | 2.400 | 2.420 | 2.290 | 2.409 | 198,700 | +0.10(+4.28%) |
Apr 11, 2019 | 2.400 | 2.405 | 2.298 | 2.310 | 123,710 | -0.06(-2.53%) |
Apr 10, 2019 | 2.400 | 2.400 | 2.320 | 2.370 | 59,884 | +0.05(+2.16%) |
Apr 09, 2019 | 2.310 | 2.330 | 2.210 | 2.320 | 91,109 | +0.02(+0.83%) |
Apr 08, 2019 | 2.220 | 2.330 | 2.200 | 2.301 | 123,361 | +0.17(+8.22%) |
Apr 05, 2019 | 2.159 | 2.202 | 2.100 | 2.126 | 67,700 | -0.04(-1.84%) |
Apr 04, 2019 | 2.140 | 2.189 | 2.019 | 2.166 | 72,361 | +0.03(+1.21%) |
Apr 03, 2019 | 2.050 | 2.180 | 1.980 | 2.140 | 173,892 | +0.13(+6.47%) |
Apr 02, 2019 | 2.030 | 2.030 | 1.968 | 2.010 | 72,005 | +0.04(+2.03%) |
Apr 01, 2019 | 2.021 | 2.050 | 1.965 | 1.970 | 35,943 | -0.04(-1.99%) |
Mar 29, 2019 | 1.980 | 2.024 | 1.930 | 2.010 | 145,700 | +0.05(+2.55%) |
Mar 28, 2019 | 2.000 | 2.020 | 1.916 | 1.960 | 109,445 | -0.05(-2.41%) |
Mar 27, 2019 | 1.920 | 2.050 | 1.920 | 2.009 | 83,552 | +0.03(+1.75%) |
Mar 26, 2019 | 2.000 | 2.050 | 1.974 | 1.974 | 142,677 | +0.02(+0.82%) |
Mar 25, 2019 | 1.950 | 2.025 | 1.880 | 1.958 | 102,509 | +0.02(+1.12%) |
Mar 22, 2019 | 2.210 | 2.210 | 1.881 | 1.936 | 272,000 | -0.22(-10.27%) |
Mar 21, 2019 | 2.310 | 2.310 | 2.140 | 2.158 | 271,196 | -0.13(-5.76%) |
Mar 20, 2019 | 2.200 | 2.376 | 2.090 | 2.290 | 140,054 | +0.19(+9.05%) |
Mar 19, 2019 | 1.950 | 2.170 | 1.930 | 2.100 | 140,281 | +0.17(+8.81%) |
Mar 18, 2019 | 1.750 | 1.930 | 1.750 | 1.930 | 98,260 | +0.24(+14.06%) |
Mar 15, 2019 | 1.920 | 1.930 | 1.692 | 1.692 | 134,600 | -0.18(-9.52%) |
Mar 14, 2019 | 1.930 | 1.940 | 1.870 | 1.870 | 41,626 | -0.03(-1.57%) |
Mar 13, 2019 | 1.810 | 1.902 | 1.755 | 1.900 | 114,824 | +0.14(+7.95%) |
Mar 12, 2019 | 1.761 | 1.784 | 1.680 | 1.760 | 113,062 | +0.01(+0.57%) |
Mar 11, 2019 | 1.780 | 1.854 | 1.740 | 1.750 | 89,330 | -0.01(-0.57%) |
Mar 08, 2019 | 1.780 | 1.780 | 1.700 | 1.760 | 103,700 | +0.01(+0.57%) |
Mar 07, 2019 | 1.800 | 1.840 | 1.700 | 1.750 | 311,296 | -0.03(-1.74%) |
Mar 06, 2019 | 1.850 | 1.880 | 1.750 | 1.781 | 104,874 | -0.17(-8.67%) |
Mar 04, 2019 | 1.950 | 1.950 | 1.950 | 0 | -0.07(-3.47%) | |
Mar 01, 2019 | 1.870 | 2.026 | 1.840 | 2.020 | 117,600 | +0.18(+9.69%) |
Feb 28, 2019 | 1.830 | 1.910 | 1.810 | 1.841 | 57,525 | +0.01(+0.63%) |
Feb 27, 2019 | 1.860 | 1.870 | 1.700 | 1.830 | 205,208 | +0.01(+0.59%) |
Feb 26, 2019 | 1.940 | 1.940 | 1.761 | 1.819 | 129,062 | -0.05(-2.71%) |
Feb 25, 2019 | 1.880 | 1.960 | 1.806 | 1.870 | 403,246 | +0.11(+6.25%) |
Feb 22, 2019 | 1.670 | 1.760 | 1.664 | 1.760 | 281,200 | +0.11(+6.67%) |
Feb 21, 2019 | 1.514 | 1.721 | 1.514 | 1.650 | 759,093 | +0.13(+8.55%) |
Feb 20, 2019 | 1.472 | 1.600 | 1.410 | 1.520 | 584,761 | +0.08(+5.52%) |
Feb 19, 2019 | 1.240 | 1.480 | 1.228 | 1.440 | 163,937 | +0.23(+19.05%) |
Feb 15, 2019 | 1.180 | 1.217 | 1.180 | 1.210 | 256,100 | +0.03(+2.54%) |
Feb 14, 2019 | 1.168 | 1.180 | 1.155 | 1.180 | 77,076 | +0.00(+0.00%) |
Feb 13, 2019 | 1.200 | 1.200 | 1.179 | 1.180 | 63,648 | +0.00(+0.00%) |
Feb 12, 2019 | 1.190 | 1.200 | 1.180 | 1.180 | 34,059 | -0.00(-0.06%) |
Feb 11, 2019 | 1.230 | 1.240 | 1.170 | 1.181 | 129,437 | +0.03(+2.67%) |
Feb 08, 2019 | 1.130 | 1.150 | 1.125 | 1.150 | 82,800 | +0.00(+0.25%) |
Feb 07, 2019 | 1.158 | 1.180 | 1.136 | 1.147 | 51,039 | -0.01(-1.11%) |
Feb 06, 2019 | 1.250 | 1.250 | 1.150 | 1.160 | 77,575 | -0.06(-4.92%) |
Feb 05, 2019 | 1.240 | 1.240 | 1.180 | 1.220 | 49,988 | +0.01(+0.83%) |
Feb 04, 2019 | 1.150 | 1.210 | 1.140 | 1.210 | 202,610 | +0.07(+6.14%) |