Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 2.470 | 2.500 | 2.330 | 2.330 | 970,501 | -0.12(-4.90%) |
Apr 29, 2019 | 2.360 | 2.500 | 2.320 | 2.450 | 1,564,891 | +0.10(+4.26%) |
Apr 26, 2019 | 2.320 | 2.380 | 2.285 | 2.350 | 1,430,500 | +0.04(+1.73%) |
Apr 25, 2019 | 2.260 | 2.330 | 2.200 | 2.310 | 1,430,965 | +0.05(+2.21%) |
Apr 24, 2019 | 2.150 | 2.280 | 2.120 | 2.260 | 1,219,211 | +0.08(+3.67%) |
Apr 23, 2019 | 2.200 | 2.200 | 2.109 | 2.180 | 1,061,411 | +0.03(+1.40%) |
Apr 22, 2019 | 1.950 | 2.170 | 1.950 | 2.150 | 1,899,063 | +0.20(+10.26%) |
Apr 18, 2019 | 2.020 | 2.060 | 1.930 | 1.950 | 1,878,700 | -0.07(-3.47%) |
Apr 17, 2019 | 2.150 | 2.150 | 2.010 | 2.020 | 1,869,616 | -0.13(-6.05%) |
Apr 16, 2019 | 2.080 | 2.220 | 2.080 | 2.150 | 1,229,188 | +0.07(+3.37%) |
Apr 15, 2019 | 2.120 | 2.140 | 2.070 | 2.080 | 937,981 | +0.00(+0.00%) |
Apr 12, 2019 | 2.200 | 2.250 | 2.070 | 2.080 | 1,201,900 | -0.11(-5.02%) |
Apr 11, 2019 | 2.020 | 2.335 | 2.000 | 2.190 | 2,747,267 | +0.16(+7.88%) |
Apr 10, 2019 | 2.040 | 2.070 | 2.020 | 2.030 | 1,428,085 | -0.02(-0.98%) |
Apr 09, 2019 | 2.130 | 2.180 | 2.040 | 2.050 | 1,892,202 | -0.10(-4.65%) |
Apr 08, 2019 | 2.200 | 2.220 | 2.140 | 2.150 | 1,408,056 | -0.07(-3.15%) |
Apr 05, 2019 | 2.250 | 2.270 | 2.200 | 2.220 | 1,072,200 | -0.03(-1.33%) |
Apr 04, 2019 | 2.260 | 2.300 | 2.180 | 2.250 | 1,924,329 | +0.00(+0.00%) |
Apr 03, 2019 | 2.250 | 2.310 | 2.230 | 2.250 | 1,547,819 | +0.00(+0.00%) |
Apr 02, 2019 | 2.330 | 2.380 | 2.220 | 2.250 | 1,966,941 | -0.06(-2.60%) |
Apr 01, 2019 | 2.480 | 2.484 | 2.280 | 2.310 | 2,017,188 | -0.14(-5.71%) |
Mar 29, 2019 | 2.460 | 2.530 | 2.360 | 2.450 | 1,660,300 | +0.00(+0.00%) |
Mar 28, 2019 | 2.570 | 2.590 | 2.440 | 2.450 | 1,535,872 | -0.13(-5.04%) |
Mar 27, 2019 | 2.600 | 2.630 | 2.470 | 2.580 | 1,976,974 | -0.03(-1.15%) |
Mar 26, 2019 | 2.610 | 2.660 | 2.510 | 2.610 | 2,121,220 | +0.00(+0.00%) |
Mar 25, 2019 | 2.540 | 2.630 | 2.450 | 2.610 | 1,804,249 | +0.09(+3.57%) |
Mar 22, 2019 | 2.640 | 2.670 | 2.420 | 2.520 | 2,163,700 | -0.12(-4.55%) |
Mar 21, 2019 | 2.720 | 2.820 | 2.620 | 2.640 | 1,803,277 | -0.08(-2.94%) |
Mar 20, 2019 | 2.720 | 2.780 | 2.660 | 2.720 | 1,839,186 | +0.06(+2.26%) |
Mar 19, 2019 | 2.590 | 2.690 | 2.580 | 2.660 | 1,649,673 | +0.08(+3.10%) |
Mar 18, 2019 | 2.660 | 2.697 | 2.510 | 2.580 | 2,170,238 | +0.00(+0.00%) |
Mar 15, 2019 | 2.650 | 2.700 | 2.510 | 2.580 | 2,780,600 | -0.07(-2.64%) |
Mar 14, 2019 | 2.940 | 2.960 | 2.650 | 2.650 | 3,558,251 | -0.32(-10.77%) |
Mar 13, 2019 | 3.070 | 3.210 | 2.910 | 2.970 | 2,517,035 | -0.10(-3.26%) |
Mar 12, 2019 | 3.150 | 3.150 | 3.010 | 3.070 | 1,507,997 | -0.05(-1.60%) |
Mar 11, 2019 | 2.940 | 3.175 | 2.925 | 3.120 | 2,729,634 | +0.21(+7.22%) |
Mar 08, 2019 | 2.960 | 3.030 | 2.890 | 2.910 | 1,531,400 | -0.03(-1.02%) |
Mar 07, 2019 | 3.050 | 3.090 | 2.900 | 2.940 | 1,729,046 | -0.07(-2.33%) |
Mar 06, 2019 | 3.230 | 3.250 | 2.950 | 3.010 | 2,427,499 | -0.20(-6.23%) |
Mar 05, 2019 | 3.140 | 3.300 | 3.080 | 3.210 | 2,210,569 | +0.14(+4.56%) |
Mar 04, 2019 | 3.340 | 3.370 | 2.940 | 3.070 | 3,291,548 | -0.20(-6.12%) |
Mar 01, 2019 | 3.040 | 3.280 | 3.010 | 3.270 | 2,989,200 | +0.28(+9.36%) |
Feb 28, 2019 | 2.910 | 3.050 | 2.900 | 2.990 | 1,941,979 | +0.10(+3.46%) |
Feb 27, 2019 | 3.010 | 3.070 | 2.850 | 2.890 | 2,018,619 | -0.13(-4.30%) |
Feb 26, 2019 | 3.010 | 3.170 | 2.860 | 3.020 | 2,989,564 | +0.06(+2.03%) |
Feb 25, 2019 | 2.880 | 2.980 | 2.760 | 2.960 | 3,860,815 | +0.24(+8.82%) |
Feb 22, 2019 | 2.920 | 2.950 | 2.600 | 2.720 | 5,950,300 | +0.04(+1.49%) |
Feb 21, 2019 | 2.350 | 2.770 | 2.310 | 2.680 | 4,987,348 | +0.30(+12.61%) |
Feb 20, 2019 | 2.360 | 2.400 | 2.300 | 2.380 | 1,055,111 | +0.03(+1.28%) |
Feb 19, 2019 | 2.410 | 2.450 | 2.320 | 2.350 | 656,856 | -0.05(-2.08%) |
Feb 15, 2019 | 2.360 | 2.455 | 2.340 | 2.400 | 845,400 | +0.07(+3.00%) |
Feb 14, 2019 | 2.300 | 2.380 | 2.240 | 2.330 | 1,107,910 | +0.03(+1.30%) |
Feb 13, 2019 | 2.410 | 2.410 | 2.250 | 2.300 | 1,900,078 | -0.09(-3.77%) |
Feb 12, 2019 | 2.340 | 2.430 | 2.280 | 2.390 | 1,505,028 | +0.09(+3.91%) |
Feb 11, 2019 | 2.310 | 2.360 | 2.280 | 2.300 | 1,441,595 | +0.00(+0.00%) |
Feb 08, 2019 | 2.320 | 2.320 | 2.200 | 2.300 | 1,087,700 | -0.01(-0.43%) |
Feb 07, 2019 | 2.320 | 2.360 | 2.260 | 2.310 | 1,111,364 | -0.05(-2.12%) |
Feb 06, 2019 | 2.300 | 2.450 | 2.250 | 2.360 | 1,313,547 | +0.06(+2.61%) |
Feb 05, 2019 | 2.340 | 2.340 | 2.150 | 2.300 | 3,404,131 | -0.06(-2.54%) |
Feb 04, 2019 | 2.340 | 2.420 | 2.260 | 2.360 | 3,749,206 | -0.05(-2.07%) |