Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.400 | 2.490 | 2.400 | 2.400 | 11,828 | +0.01(+0.42%) |
Apr 29, 2019 | 2.400 | 2.460 | 2.390 | 2.390 | 26,973 | -0.05(-2.05%) |
Apr 26, 2019 | 2.510 | 2.550 | 2.420 | 2.440 | 10,400 | -0.06(-2.40%) |
Apr 25, 2019 | 2.480 | 2.590 | 2.480 | 2.500 | 2,967 | +0.03(+1.21%) |
Apr 24, 2019 | 2.570 | 2.740 | 2.400 | 2.470 | 58,727 | -0.18(-6.79%) |
Apr 23, 2019 | 2.590 | 2.740 | 2.580 | 2.650 | 22,061 | +0.04(+1.53%) |
Apr 22, 2019 | 2.610 | 2.620 | 2.520 | 2.610 | 7,791 | +0.04(+1.56%) |
Apr 18, 2019 | 2.660 | 2.660 | 2.550 | 2.570 | 16,500 | -0.06(-2.28%) |
Apr 17, 2019 | 2.640 | 2.660 | 2.505 | 2.630 | 19,731 | +0.06(+2.33%) |
Apr 16, 2019 | 2.610 | 2.644 | 2.520 | 2.570 | 9,233 | -0.02(-0.77%) |
Apr 15, 2019 | 2.760 | 2.770 | 2.570 | 2.590 | 35,147 | -0.17(-5.99%) |
Apr 12, 2019 | 2.799 | 2.799 | 2.710 | 2.755 | 8,800 | -0.00(-0.18%) |
Apr 11, 2019 | 2.780 | 2.960 | 2.700 | 2.760 | 66,062 | -0.04(-1.43%) |
Apr 10, 2019 | 2.750 | 2.890 | 2.750 | 2.800 | 13,664 | +0.02(+0.72%) |
Apr 09, 2019 | 2.770 | 2.800 | 2.690 | 2.780 | 17,278 | +0.04(+1.46%) |
Apr 08, 2019 | 2.760 | 2.870 | 2.560 | 2.740 | 34,945 | +0.01(+0.37%) |
Apr 05, 2019 | 2.580 | 3.100 | 2.580 | 2.730 | 361,500 | +0.14(+5.41%) |
Apr 04, 2019 | 2.532 | 2.700 | 2.532 | 2.590 | 46,490 | +0.03(+1.17%) |
Apr 03, 2019 | 2.610 | 2.730 | 2.520 | 2.560 | 66,780 | -0.06(-2.29%) |
Apr 02, 2019 | 2.450 | 2.750 | 2.420 | 2.620 | 114,540 | +0.22(+9.17%) |
Apr 01, 2019 | 2.580 | 2.630 | 2.400 | 2.400 | 49,716 | -0.18(-6.98%) |
Mar 29, 2019 | 2.700 | 2.836 | 2.520 | 2.580 | 116,100 | -0.12(-4.44%) |
Mar 28, 2019 | 2.370 | 3.240 | 2.350 | 2.700 | 1,017,847 | +0.37(+15.88%) |
Mar 27, 2019 | 2.260 | 2.450 | 2.250 | 2.330 | 42,736 | +0.06(+2.64%) |
Mar 26, 2019 | 2.250 | 2.330 | 2.250 | 2.270 | 5,379 | +0.02(+0.89%) |
Mar 25, 2019 | 2.340 | 2.360 | 2.250 | 2.250 | 16,093 | -0.05(-2.17%) |
Mar 22, 2019 | 2.363 | 2.381 | 2.300 | 2.300 | 9,100 | -0.07(-2.95%) |
Mar 21, 2019 | 2.320 | 2.550 | 2.290 | 2.370 | 82,266 | +0.04(+1.72%) |
Mar 20, 2019 | 2.280 | 2.340 | 2.260 | 2.330 | 7,911 | +0.02(+0.87%) |
Mar 19, 2019 | 2.330 | 2.350 | 2.270 | 2.310 | 8,501 | +0.03(+1.32%) |
Mar 18, 2019 | 2.340 | 2.420 | 2.270 | 2.280 | 45,825 | -0.08(-3.39%) |
Mar 15, 2019 | 2.570 | 2.570 | 2.300 | 2.360 | 53,300 | -0.22(-8.53%) |
Mar 14, 2019 | 2.450 | 2.590 | 2.440 | 2.580 | 27,024 | +0.13(+5.31%) |
Mar 13, 2019 | 2.430 | 2.530 | 2.390 | 2.450 | 23,172 | +0.00(+0.00%) |
Mar 12, 2019 | 2.630 | 2.640 | 2.430 | 2.450 | 28,843 | -0.18(-6.84%) |
Mar 11, 2019 | 2.400 | 3.100 | 2.330 | 2.630 | 285,529 | +0.31(+13.36%) |
Mar 08, 2019 | 2.250 | 2.460 | 2.221 | 2.320 | 43,000 | +0.06(+2.65%) |
Mar 07, 2019 | 2.460 | 2.490 | 2.250 | 2.260 | 85,011 | -0.27(-10.67%) |
Mar 06, 2019 | 2.580 | 2.690 | 2.401 | 2.530 | 136,100 | +0.12(+4.98%) |
Mar 05, 2019 | 2.200 | 3.150 | 2.200 | 2.410 | 1,189,282 | +0.21(+9.55%) |
Mar 04, 2019 | 2.090 | 2.370 | 2.090 | 2.200 | 139,793 | +0.11(+5.26%) |
Mar 01, 2019 | 2.090 | 2.170 | 2.070 | 2.090 | 15,800 | +0.06(+2.96%) |
Feb 28, 2019 | 2.100 | 2.150 | 2.020 | 2.030 | 24,350 | -0.06(-2.87%) |
Feb 27, 2019 | 2.212 | 2.312 | 2.000 | 2.090 | 41,788 | -0.19(-8.33%) |
Feb 26, 2019 | 2.350 | 2.400 | 2.220 | 2.280 | 44,916 | -0.09(-3.80%) |
Feb 25, 2019 | 2.190 | 2.590 | 2.190 | 2.370 | 239,745 | +0.26(+12.32%) |
Feb 22, 2019 | 2.080 | 2.130 | 2.080 | 2.110 | 9,300 | -0.01(-0.47%) |
Feb 21, 2019 | 2.090 | 2.130 | 2.040 | 2.120 | 10,492 | +0.01(+0.47%) |
Feb 20, 2019 | 2.140 | 2.220 | 2.110 | 2.110 | 6,720 | -0.11(-4.95%) |
Feb 19, 2019 | 2.060 | 2.320 | 2.020 | 2.220 | 96,556 | +0.22(+11.00%) |
Feb 15, 2019 | 2.010 | 2.060 | 2.000 | 2.000 | 8,700 | -0.06(-2.91%) |
Feb 14, 2019 | 2.040 | 2.062 | 1.950 | 2.060 | 23,188 | +0.03(+1.48%) |
Feb 13, 2019 | 2.062 | 2.062 | 2.030 | 2.030 | 8,952 | -0.02(-0.98%) |
Feb 12, 2019 | 2.070 | 2.087 | 2.015 | 2.050 | 23,561 | -0.03(-1.44%) |
Feb 11, 2019 | 2.120 | 2.170 | 2.000 | 2.080 | 21,832 | -0.12(-5.45%) |
Feb 08, 2019 | 2.080 | 2.200 | 2.080 | 2.200 | 11,500 | +0.05(+2.33%) |
Feb 07, 2019 | 2.160 | 2.220 | 2.140 | 2.150 | 3,822 | -0.08(-3.59%) |
Feb 06, 2019 | 2.240 | 2.240 | 2.160 | 2.230 | 5,894 | -0.05(-2.19%) |
Feb 05, 2019 | 2.233 | 2.438 | 2.220 | 2.280 | 62,243 | +0.08(+3.64%) |
Feb 04, 2019 | 2.240 | 2.330 | 2.189 | 2.200 | 4,880 | -0.07(-3.08%) |