Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.370 | 2.490 | 2.312 | 2.465 | 25,731 | +0.17(+7.64%) |
Apr 29, 2019 | 2.390 | 2.490 | 2.280 | 2.290 | 88,820 | -0.06(-2.55%) |
Apr 26, 2019 | 2.370 | 2.490 | 2.150 | 2.350 | 38,600 | -0.03(-1.26%) |
Apr 25, 2019 | 2.240 | 2.430 | 2.140 | 2.380 | 74,512 | +0.17(+7.69%) |
Apr 24, 2019 | 2.130 | 2.240 | 2.120 | 2.210 | 74,318 | +0.04(+1.84%) |
Apr 23, 2019 | 2.070 | 2.170 | 2.070 | 2.170 | 79,751 | +0.08(+3.83%) |
Apr 22, 2019 | 2.100 | 2.100 | 2.070 | 2.090 | 30,607 | +0.00(+0.00%) |
Apr 18, 2019 | 2.100 | 2.100 | 2.070 | 2.090 | 3,000 | +0.01(+0.48%) |
Apr 17, 2019 | 2.100 | 2.100 | 2.060 | 2.080 | 19,019 | -0.02(-0.95%) |
Apr 16, 2019 | 2.090 | 2.100 | 2.060 | 2.100 | 20,997 | +0.01(+0.48%) |
Apr 15, 2019 | 2.100 | 2.100 | 2.080 | 2.090 | 34,244 | +0.00(+0.00%) |
Apr 12, 2019 | 2.050 | 2.100 | 2.020 | 2.090 | 31,300 | +0.03(+1.46%) |
Apr 11, 2019 | 2.060 | 2.060 | 2.040 | 2.060 | 7,459 | +0.02(+0.98%) |
Apr 10, 2019 | 1.990 | 2.109 | 1.980 | 2.040 | 12,793 | +0.04(+2.00%) |
Apr 09, 2019 | 2.000 | 2.020 | 1.990 | 2.000 | 16,590 | +0.00(+0.25%) |
Apr 08, 2019 | 1.960 | 2.000 | 1.920 | 1.995 | 23,445 | +0.05(+2.31%) |
Apr 05, 2019 | 1.980 | 2.000 | 1.950 | 1.950 | 36,800 | +0.00(+0.00%) |
Apr 04, 2019 | 2.010 | 2.020 | 1.900 | 1.950 | 61,614 | -0.05(-2.50%) |
Apr 03, 2019 | 2.100 | 2.100 | 2.000 | 2.000 | 33,086 | -0.12(-5.66%) |
Apr 02, 2019 | 2.000 | 2.120 | 1.985 | 2.120 | 16,508 | +0.15(+7.61%) |
Apr 01, 2019 | 2.000 | 2.100 | 1.960 | 1.970 | 10,753 | -0.05(-2.48%) |
Mar 29, 2019 | 2.000 | 2.100 | 2.000 | 2.020 | 38,800 | +0.00(+0.00%) |
Mar 28, 2019 | 2.030 | 2.050 | 1.980 | 2.020 | 15,994 | +0.03(+1.51%) |
Mar 27, 2019 | 1.980 | 2.050 | 1.970 | 1.990 | 87,440 | +0.00(+0.00%) |
Mar 26, 2019 | 1.970 | 2.020 | 1.960 | 1.990 | 54,235 | +0.03(+1.53%) |
Mar 25, 2019 | 1.990 | 2.070 | 1.960 | 1.960 | 56,490 | -0.03(-1.26%) |
Mar 22, 2019 | 2.110 | 2.140 | 1.950 | 1.985 | 112,000 | -0.12(-5.92%) |
Mar 21, 2019 | 2.180 | 2.250 | 2.110 | 2.110 | 27,867 | -0.07(-3.21%) |
Mar 20, 2019 | 2.130 | 2.180 | 2.130 | 2.180 | 90,152 | +0.07(+3.32%) |
Mar 19, 2019 | 2.140 | 2.150 | 2.110 | 2.110 | 10,180 | -0.02(-0.94%) |
Mar 18, 2019 | 2.120 | 2.160 | 2.120 | 2.130 | 20,476 | +0.01(+0.47%) |
Mar 15, 2019 | 2.130 | 2.190 | 2.115 | 2.120 | 38,800 | -0.01(-0.47%) |
Mar 14, 2019 | 2.160 | 2.189 | 2.110 | 2.130 | 25,069 | -0.03(-1.39%) |
Mar 13, 2019 | 2.140 | 2.170 | 2.120 | 2.160 | 16,226 | +0.02(+0.93%) |
Mar 12, 2019 | 2.150 | 2.160 | 2.120 | 2.140 | 29,884 | -0.01(-0.47%) |
Mar 11, 2019 | 2.180 | 2.230 | 2.150 | 2.150 | 22,965 | -0.05(-2.27%) |
Mar 08, 2019 | 2.200 | 2.250 | 2.130 | 2.200 | 22,900 | -0.04(-1.79%) |
Mar 07, 2019 | 2.230 | 2.250 | 2.150 | 2.240 | 25,603 | +0.06(+2.75%) |
Mar 06, 2019 | 2.230 | 2.230 | 2.180 | 2.180 | 89,182 | +0.01(+0.42%) |
Mar 05, 2019 | 2.250 | 2.250 | 2.140 | 2.171 | 18,225 | -0.08(-3.52%) |
Mar 04, 2019 | 2.200 | 2.250 | 2.200 | 2.250 | 29,739 | +0.07(+3.21%) |
Mar 01, 2019 | 2.200 | 2.260 | 2.100 | 2.180 | 36,000 | -0.02(-0.91%) |
Feb 28, 2019 | 2.190 | 2.260 | 2.150 | 2.200 | 173,525 | +0.07(+3.29%) |
Feb 27, 2019 | 2.160 | 2.184 | 2.110 | 2.130 | 26,986 | +0.02(+0.95%) |
Feb 26, 2019 | 2.120 | 2.230 | 2.110 | 2.110 | 14,362 | +0.00(+0.00%) |
Feb 25, 2019 | 2.140 | 2.140 | 2.100 | 2.110 | 27,403 | +0.00(+0.00%) |
Feb 22, 2019 | 2.170 | 2.180 | 2.110 | 2.110 | 20,900 | -0.07(-3.21%) |
Feb 21, 2019 | 2.210 | 2.210 | 2.170 | 2.180 | 28,768 | +0.00(+0.00%) |
Feb 20, 2019 | 2.140 | 2.240 | 2.110 | 2.180 | 33,100 | +0.03(+1.40%) |
Feb 19, 2019 | 2.220 | 2.260 | 2.140 | 2.150 | 20,805 | -0.08(-3.59%) |
Feb 15, 2019 | 2.250 | 2.260 | 2.220 | 2.230 | 17,600 | -0.02(-0.89%) |
Feb 14, 2019 | 2.310 | 2.320 | 2.250 | 2.250 | 13,767 | -0.10(-4.26%) |
Feb 13, 2019 | 2.270 | 2.350 | 2.255 | 2.350 | 3,567 | +0.06(+2.62%) |
Feb 12, 2019 | 2.285 | 2.290 | 2.285 | 2.290 | 1,729 | +0.04(+1.78%) |
Feb 11, 2019 | 2.150 | 2.260 | 2.150 | 2.250 | 11,735 | +0.09(+4.17%) |
Feb 08, 2019 | 2.260 | 2.290 | 2.120 | 2.160 | 11,800 | -0.09(-4.00%) |
Feb 07, 2019 | 2.270 | 2.290 | 2.250 | 2.250 | 7,063 | -0.05(-2.17%) |
Feb 06, 2019 | 2.310 | 2.340 | 2.300 | 2.300 | 1,996 | -0.01(-0.43%) |
Feb 05, 2019 | 2.330 | 2.405 | 2.310 | 2.310 | 40,638 | -0.04(-1.70%) |
Feb 04, 2019 | 2.400 | 2.400 | 2.300 | 2.350 | 25,865 | -0.02(-0.84%) |