Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.240 | 2.250 | 2.060 | 2.150 | 236,739 | -0.09(-4.02%) |
Apr 29, 2019 | 2.180 | 2.280 | 2.180 | 2.240 | 195,511 | +0.08(+3.70%) |
Apr 26, 2019 | 2.110 | 2.170 | 2.040 | 2.160 | 257,200 | +0.05(+2.37%) |
Apr 25, 2019 | 2.060 | 2.150 | 1.901 | 2.110 | 242,570 | +0.04(+1.93%) |
Apr 24, 2019 | 2.260 | 2.260 | 1.730 | 2.070 | 635,084 | -0.18(-8.00%) |
Apr 23, 2019 | 2.210 | 2.300 | 2.125 | 2.250 | 257,840 | +0.09(+4.17%) |
Apr 22, 2019 | 2.300 | 2.320 | 2.150 | 2.160 | 342,296 | -0.14(-6.09%) |
Apr 18, 2019 | 2.310 | 2.390 | 2.240 | 2.300 | 250,400 | -0.01(-0.43%) |
Apr 17, 2019 | 2.570 | 2.570 | 2.220 | 2.310 | 378,895 | -0.33(-12.50%) |
Apr 16, 2019 | 2.560 | 2.620 | 2.430 | 2.640 | 226,013 | +0.08(+3.13%) |
Apr 15, 2019 | 2.700 | 2.700 | 2.430 | 2.560 | 517,107 | -0.15(-5.54%) |
Apr 12, 2019 | 2.770 | 2.810 | 2.670 | 2.710 | 177,900 | -0.03(-1.09%) |
Apr 11, 2019 | 2.830 | 2.880 | 2.660 | 2.740 | 210,313 | -0.09(-3.18%) |
Apr 10, 2019 | 2.740 | 2.840 | 2.650 | 2.830 | 265,442 | +0.09(+3.28%) |
Apr 09, 2019 | 3.090 | 3.160 | 2.720 | 2.740 | 781,810 | -0.31(-10.16%) |
Apr 08, 2019 | 2.810 | 3.140 | 2.760 | 3.050 | 791,785 | +0.24(+8.54%) |
Apr 05, 2019 | 2.690 | 2.980 | 2.600 | 2.810 | 721,600 | +0.12(+4.46%) |
Apr 04, 2019 | 2.770 | 2.850 | 2.560 | 2.690 | 500,113 | -0.08(-2.89%) |
Apr 03, 2019 | 2.530 | 2.880 | 2.410 | 2.770 | 829,882 | +0.24(+9.49%) |
Apr 02, 2019 | 2.540 | 2.560 | 2.300 | 2.530 | 692,114 | +0.00(+0.00%) |
Apr 01, 2019 | 2.630 | 2.680 | 2.440 | 2.530 | 2,820,344 | +0.16(+6.75%) |
Mar 29, 2019 | 2.210 | 2.440 | 2.120 | 2.370 | 802,100 | +0.23(+10.75%) |
Mar 28, 2019 | 2.130 | 2.200 | 2.130 | 2.140 | 118,150 | +0.01(+0.47%) |
Mar 27, 2019 | 2.280 | 2.280 | 2.040 | 2.130 | 416,576 | -0.14(-6.17%) |
Mar 26, 2019 | 2.370 | 2.437 | 2.210 | 2.270 | 334,115 | -0.02(-0.87%) |
Mar 25, 2019 | 2.360 | 2.570 | 2.250 | 2.290 | 355,847 | -0.06(-2.55%) |
Mar 22, 2019 | 2.560 | 2.570 | 2.350 | 2.350 | 299,000 | -0.23(-8.91%) |
Mar 21, 2019 | 2.700 | 2.700 | 2.430 | 2.580 | 694,512 | -0.12(-4.44%) |
Mar 20, 2019 | 2.620 | 2.950 | 2.610 | 2.700 | 720,818 | +0.18(+7.14%) |
Mar 19, 2019 | 2.830 | 2.930 | 2.350 | 2.520 | 1,598,102 | -0.54(-17.65%) |
Mar 18, 2019 | 2.140 | 3.340 | 2.120 | 3.060 | 1,857,170 | +0.89(+41.01%) |
Mar 15, 2019 | 2.220 | 2.220 | 2.000 | 2.170 | 1,819,000 | -0.05(-2.25%) |
Mar 14, 2019 | 2.160 | 2.220 | 2.040 | 2.220 | 656,294 | +0.10(+4.72%) |
Mar 13, 2019 | 2.190 | 2.190 | 2.060 | 2.120 | 412,780 | -0.07(-3.20%) |
Mar 12, 2019 | 2.220 | 2.250 | 2.100 | 2.190 | 242,489 | -0.01(-0.45%) |
Mar 11, 2019 | 2.160 | 2.250 | 2.050 | 2.200 | 767,232 | -0.10(-4.35%) |
Mar 08, 2019 | 2.400 | 2.840 | 2.035 | 2.300 | 3,627,800 | +0.27(+13.30%) |
Mar 07, 2019 | 1.870 | 2.040 | 1.820 | 2.030 | 201,381 | +0.14(+7.41%) |
Mar 06, 2019 | 2.090 | 2.090 | 1.820 | 1.890 | 392,542 | -0.20(-9.57%) |
Mar 05, 2019 | 2.030 | 2.140 | 1.990 | 2.090 | 241,275 | +0.08(+3.98%) |
Mar 04, 2019 | 2.160 | 2.190 | 1.980 | 2.010 | 186,921 | -0.12(-5.63%) |
Mar 01, 2019 | 2.000 | 2.160 | 2.000 | 2.130 | 179,500 | +0.14(+7.04%) |
Feb 28, 2019 | 2.110 | 2.220 | 1.960 | 1.990 | 219,288 | -0.11(-5.24%) |
Feb 27, 2019 | 2.120 | 2.220 | 2.090 | 2.100 | 233,479 | -0.02(-0.94%) |
Feb 26, 2019 | 2.220 | 2.240 | 2.110 | 2.120 | 192,073 | -0.08(-3.64%) |
Feb 25, 2019 | 2.250 | 2.420 | 2.180 | 2.200 | 419,933 | -0.04(-1.79%) |
Feb 22, 2019 | 2.060 | 2.305 | 2.000 | 2.240 | 430,000 | +0.20(+9.80%) |
Feb 21, 2019 | 2.020 | 2.100 | 1.960 | 2.040 | 240,086 | +0.03(+1.49%) |
Feb 20, 2019 | 1.940 | 2.070 | 1.920 | 2.010 | 251,729 | +0.07(+3.61%) |
Feb 19, 2019 | 1.970 | 2.060 | 1.920 | 1.940 | 201,147 | -0.02(-1.02%) |
Feb 15, 2019 | 1.930 | 2.000 | 1.880 | 1.960 | 245,500 | +0.04(+2.08%) |
Feb 14, 2019 | 1.890 | 1.950 | 1.820 | 1.920 | 191,658 | +0.03(+1.59%) |
Feb 13, 2019 | 1.930 | 1.950 | 1.840 | 1.890 | 176,252 | -0.04(-2.07%) |
Feb 12, 2019 | 1.880 | 2.020 | 1.880 | 1.930 | 198,713 | +0.05(+2.66%) |
Feb 11, 2019 | 2.100 | 2.150 | 1.880 | 1.880 | 478,681 | -0.21(-10.05%) |
Feb 08, 2019 | 1.750 | 2.100 | 1.720 | 2.090 | 586,700 | +0.33(+18.75%) |
Feb 07, 2019 | 1.740 | 1.820 | 1.695 | 1.760 | 220,318 | +0.02(+1.15%) |
Feb 06, 2019 | 1.820 | 1.850 | 1.740 | 1.740 | 282,904 | -0.07(-3.87%) |
Feb 05, 2019 | 1.680 | 1.840 | 1.670 | 1.810 | 446,100 | +0.11(+6.47%) |
Feb 04, 2019 | 1.680 | 1.780 | 1.670 | 1.700 | 403,544 | +0.00(+0.00%) |