Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.246 | 2.250 | 2.196 | 2.208 | 452,544 | -0.07(-3.12%) |
Apr 29, 2019 | 2.267 | 2.284 | 2.263 | 2.279 | 451,170 | -0.03(-1.09%) |
Apr 26, 2019 | 2.296 | 2.309 | 2.284 | 2.305 | 352,657 | +0.01(+0.36%) |
Apr 25, 2019 | 2.300 | 2.300 | 2.279 | 2.296 | 183,449 | +0.00(+0.18%) |
Apr 24, 2019 | 2.284 | 2.300 | 2.284 | 2.292 | 301,031 | +0.01(+0.37%) |
Apr 23, 2019 | 2.313 | 2.313 | 2.284 | 2.284 | 278,843 | -0.03(-1.44%) |
Apr 22, 2019 | 2.288 | 2.317 | 2.288 | 2.317 | 168,678 | +0.03(+1.10%) |
Apr 18, 2019 | 2.292 | 2.296 | 2.284 | 2.292 | 115,480 | +0.00(+0.00%) |
Apr 17, 2019 | 2.313 | 2.329 | 2.284 | 2.292 | 190,631 | +0.01(+0.55%) |
Apr 16, 2019 | 2.288 | 2.296 | 2.271 | 2.279 | 249,767 | -0.00(-0.18%) |
Apr 15, 2019 | 2.300 | 2.309 | 2.271 | 2.284 | 508,145 | +0.05(+2.25%) |
Apr 12, 2019 | 2.221 | 2.238 | 2.217 | 2.233 | 211,355 | +0.02(+0.95%) |
Apr 11, 2019 | 2.242 | 2.242 | 2.204 | 2.213 | 202,557 | -0.02(-0.75%) |
Apr 10, 2019 | 2.250 | 2.259 | 2.219 | 2.229 | 154,421 | -0.01(-0.37%) |
Apr 09, 2019 | 2.233 | 2.246 | 2.204 | 2.238 | 818,044 | -0.01(-0.37%) |
Apr 08, 2019 | 2.263 | 2.264 | 2.229 | 2.246 | 466,519 | +0.04(+1.70%) |
Apr 05, 2019 | 2.192 | 2.221 | 2.183 | 2.208 | 219,962 | +0.02(+0.76%) |
Apr 04, 2019 | 2.187 | 2.204 | 2.175 | 2.192 | 367,644 | +0.01(+0.38%) |
Apr 03, 2019 | 2.192 | 2.204 | 2.179 | 2.183 | 387,765 | -0.03(-1.32%) |
Apr 02, 2019 | 2.200 | 2.217 | 2.187 | 2.213 | 732,533 | -0.02(-0.94%) |
Apr 01, 2019 | 2.217 | 2.242 | 2.213 | 2.233 | 244,844 | +0.04(+1.91%) |
Mar 29, 2019 | 2.200 | 2.217 | 2.192 | 2.192 | 233,351 | -0.01(-0.38%) |
Mar 28, 2019 | 2.179 | 2.204 | 2.171 | 2.200 | 470,976 | +0.00(+0.19%) |
Mar 27, 2019 | 2.179 | 2.204 | 2.175 | 2.196 | 487,337 | +0.05(+2.54%) |
Mar 26, 2019 | 2.129 | 2.150 | 2.121 | 2.141 | 722,697 | +0.02(+0.99%) |
Mar 25, 2019 | 2.100 | 2.125 | 2.100 | 2.121 | 534,507 | -0.03(-1.17%) |
Mar 22, 2019 | 2.179 | 2.187 | 2.137 | 2.146 | 554,210 | -0.05(-2.47%) |
Mar 21, 2019 | 2.175 | 2.208 | 2.167 | 2.200 | 636,584 | +0.02(+0.96%) |
Mar 20, 2019 | 2.187 | 2.187 | 2.162 | 2.179 | 752,457 | -0.03(-1.14%) |
Mar 19, 2019 | 2.204 | 2.225 | 2.175 | 2.204 | 3,251,706 | -0.02(-0.94%) |
Mar 18, 2019 | 2.242 | 2.250 | 2.204 | 2.225 | 1,155,850 | -0.04(-1.66%) |
Mar 15, 2019 | 2.225 | 2.271 | 2.225 | 2.263 | 670,647 | +0.03(+1.50%) |
Mar 14, 2019 | 2.250 | 2.267 | 2.221 | 2.229 | 368,837 | -0.02(-0.93%) |
Mar 13, 2019 | 2.204 | 2.259 | 2.204 | 2.250 | 341,915 | +0.09(+4.26%) |
Mar 12, 2019 | 2.175 | 2.179 | 2.154 | 2.158 | 537,464 | -0.03(-1.15%) |
Mar 11, 2019 | 2.196 | 2.206 | 2.167 | 2.183 | 587,786 | -0.03(-1.51%) |
Mar 08, 2019 | 2.200 | 2.229 | 2.175 | 2.217 | 314,403 | -0.01(-0.56%) |
Mar 07, 2019 | 2.250 | 2.254 | 2.229 | 2.229 | 160,541 | -0.06(-2.74%) |
Mar 06, 2019 | 2.317 | 2.321 | 2.288 | 2.292 | 144,938 | -0.03(-1.44%) |
Mar 05, 2019 | 2.330 | 2.338 | 2.317 | 2.325 | 128,706 | -0.03(-1.07%) |
Mar 04, 2019 | 2.351 | 2.363 | 2.325 | 2.351 | 353,566 | +0.02(+0.72%) |
Mar 01, 2019 | 2.359 | 2.363 | 2.321 | 2.334 | 220,680 | +0.00(+0.18%) |
Feb 28, 2019 | 2.346 | 2.351 | 2.325 | 2.330 | 221,050 | -0.06(-2.62%) |
Feb 27, 2019 | 2.384 | 2.397 | 2.363 | 2.392 | 358,895 | +0.11(+4.83%) |
Feb 26, 2019 | 2.319 | 2.319 | 2.270 | 2.282 | 341,040 | +0.02(+0.72%) |
Feb 25, 2019 | 2.270 | 2.286 | 2.262 | 2.266 | 265,345 | -0.00(-0.18%) |
Feb 22, 2019 | 2.266 | 2.286 | 2.250 | 2.270 | 221,291 | +0.02(+0.90%) |
Feb 21, 2019 | 2.262 | 2.270 | 2.250 | 2.250 | 141,412 | -0.00(-0.18%) |
Feb 20, 2019 | 2.282 | 2.282 | 2.254 | 2.254 | 434,545 | -0.02(-1.07%) |
Feb 19, 2019 | 2.254 | 2.278 | 2.246 | 2.278 | 332,559 | +0.02(+0.90%) |
Feb 15, 2019 | 2.225 | 2.262 | 2.221 | 2.258 | 449,491 | +0.03(+1.27%) |
Feb 14, 2019 | 2.217 | 2.238 | 2.213 | 2.229 | 154,218 | -0.01(-0.36%) |
Feb 13, 2019 | 2.250 | 2.266 | 2.238 | 2.238 | 189,822 | +0.01(+0.36%) |
Feb 12, 2019 | 2.213 | 2.242 | 2.201 | 2.229 | 296,629 | +0.02(+0.92%) |
Feb 11, 2019 | 2.221 | 2.221 | 2.189 | 2.209 | 307,304 | -0.01(-0.55%) |
Feb 08, 2019 | 2.193 | 2.229 | 2.189 | 2.221 | 173,184 | -0.00(-0.18%) |
Feb 07, 2019 | 2.233 | 2.233 | 2.209 | 2.225 | 324,109 | -0.08(-3.51%) |
Feb 06, 2019 | 2.331 | 2.331 | 2.298 | 2.306 | 401,001 | -0.08(-3.23%) |
Feb 05, 2019 | 2.363 | 2.392 | 2.351 | 2.383 | 650,536 | +0.02(+1.03%) |
Feb 04, 2019 | 2.355 | 2.375 | 2.343 | 2.359 | 303,941 | +0.00(+0.17%) |