Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.390 | 2.530 | 2.390 | 2.490 | 9,300 | +0.06(+2.47%) |
Jun 27, 2019 | 2.462 | 2.558 | 2.360 | 2.430 | 39,417 | +0.03(+1.25%) |
Jun 26, 2019 | 2.450 | 2.580 | 2.360 | 2.400 | 57,464 | -0.06(-2.33%) |
Jun 25, 2019 | 2.447 | 2.550 | 2.415 | 2.457 | 31,125 | +0.06(+2.38%) |
Jun 24, 2019 | 2.430 | 2.430 | 2.350 | 2.400 | 7,847 | +0.05(+2.13%) |
Jun 21, 2019 | 2.400 | 2.440 | 2.350 | 2.350 | 2,300 | -0.07(-2.89%) |
Jun 20, 2019 | 2.330 | 2.420 | 2.330 | 2.420 | 5,326 | +0.09(+3.86%) |
Jun 19, 2019 | 2.340 | 2.420 | 2.330 | 2.330 | 1,661 | -0.02(-0.85%) |
Jun 18, 2019 | 2.370 | 2.412 | 2.310 | 2.350 | 13,155 | -0.02(-0.63%) |
Jun 17, 2019 | 2.410 | 2.410 | 2.300 | 2.365 | 18,564 | -0.07(-2.71%) |
Jun 14, 2019 | 2.355 | 2.470 | 2.355 | 2.431 | 2,600 | +0.03(+1.29%) |
Jun 13, 2019 | 2.390 | 2.500 | 2.370 | 2.400 | 35,862 | +0.00(+0.00%) |
Jun 12, 2019 | 2.430 | 2.430 | 2.350 | 2.400 | 5,256 | -0.03(-1.23%) |
Jun 11, 2019 | 2.370 | 2.510 | 2.350 | 2.430 | 125,743 | +0.11(+4.74%) |
Jun 10, 2019 | 2.290 | 2.360 | 2.260 | 2.320 | 38,171 | +0.06(+2.65%) |
Jun 07, 2019 | 2.240 | 2.260 | 2.220 | 2.260 | 10,200 | +0.01(+0.44%) |
Jun 06, 2019 | 2.250 | 2.281 | 2.230 | 2.250 | 11,160 | -0.02(-0.99%) |
Jun 05, 2019 | 2.280 | 2.291 | 2.231 | 2.273 | 15,381 | +0.00(+0.11%) |
Jun 04, 2019 | 2.286 | 2.298 | 2.260 | 2.270 | 14,782 | +0.00(+0.00%) |
Jun 03, 2019 | 2.318 | 2.318 | 2.261 | 2.270 | 8,146 | -0.03(-1.30%) |
May 31, 2019 | 2.280 | 2.350 | 2.280 | 2.300 | 19,900 | +0.00(+0.00%) |
May 30, 2019 | 2.300 | 2.310 | 2.260 | 2.300 | 6,818 | +0.02(+0.88%) |
May 29, 2019 | 2.270 | 2.330 | 2.230 | 2.280 | 32,441 | +0.00(+0.00%) |
May 28, 2019 | 2.330 | 2.430 | 2.230 | 2.280 | 60,060 | -0.05(-2.15%) |
May 24, 2019 | 2.300 | 2.412 | 2.290 | 2.330 | 32,200 | +0.04(+1.75%) |
May 23, 2019 | 2.350 | 2.350 | 2.280 | 2.290 | 22,389 | -0.09(-3.78%) |
May 22, 2019 | 2.280 | 2.440 | 2.280 | 2.380 | 33,499 | +0.11(+4.85%) |
May 21, 2019 | 2.320 | 2.328 | 2.270 | 2.270 | 7,810 | -0.03(-1.49%) |
May 20, 2019 | 2.280 | 2.320 | 2.280 | 2.304 | 20,239 | +0.00(+0.19%) |
May 17, 2019 | 2.370 | 2.370 | 2.280 | 2.300 | 25,400 | -0.06(-2.48%) |
May 16, 2019 | 2.350 | 2.400 | 2.310 | 2.358 | 82,040 | +0.02(+0.79%) |
May 15, 2019 | 2.340 | 2.380 | 2.290 | 2.340 | 195,032 | -0.01(-0.43%) |
May 14, 2019 | 2.390 | 2.420 | 2.321 | 2.350 | 47,238 | -0.05(-2.08%) |
May 13, 2019 | 2.440 | 2.450 | 2.350 | 2.400 | 19,431 | -0.09(-3.47%) |
May 10, 2019 | 2.530 | 2.580 | 2.440 | 2.486 | 39,000 | -0.10(-4.00%) |
May 09, 2019 | 2.550 | 2.620 | 2.500 | 2.590 | 26,503 | +0.06(+2.37%) |
May 08, 2019 | 2.550 | 2.890 | 2.500 | 2.530 | 69,317 | +0.00(+0.00%) |
May 07, 2019 | 2.720 | 2.870 | 2.530 | 2.530 | 63,313 | -0.24(-8.66%) |
May 06, 2019 | 2.640 | 2.910 | 2.620 | 2.770 | 121,510 | +0.02(+0.73%) |
May 03, 2019 | 2.530 | 2.800 | 2.520 | 2.750 | 104,900 | +0.14(+5.36%) |
May 02, 2019 | 2.780 | 3.140 | 2.580 | 2.610 | 548,497 | -0.07(-2.61%) |
May 01, 2019 | 2.360 | 2.990 | 2.320 | 2.680 | 751,088 | +0.33(+14.04%) |
Apr 30, 2019 | 2.260 | 2.470 | 2.260 | 2.350 | 138,405 | +0.08(+3.52%) |
Apr 29, 2019 | 2.280 | 2.290 | 2.270 | 2.270 | 8,555 | -0.01(-0.44%) |
Apr 26, 2019 | 2.293 | 2.293 | 2.270 | 2.280 | 9,600 | +0.00(+0.00%) |
Apr 25, 2019 | 2.290 | 2.334 | 2.270 | 2.280 | 4,237 | -0.01(-0.22%) |
Apr 24, 2019 | 2.275 | 2.290 | 2.250 | 2.285 | 8,705 | +0.02(+0.66%) |
Apr 23, 2019 | 2.288 | 2.310 | 2.260 | 2.270 | 8,766 | -0.02(-0.83%) |
Apr 22, 2019 | 2.320 | 2.350 | 2.289 | 2.289 | 31,776 | -0.05(-2.07%) |
Apr 18, 2019 | 2.370 | 2.370 | 2.320 | 2.337 | 8,700 | -0.00(-0.12%) |
Apr 17, 2019 | 2.386 | 2.386 | 2.340 | 2.340 | 4,302 | -0.01(-0.43%) |
Apr 16, 2019 | 2.360 | 2.397 | 2.340 | 2.350 | 3,277 | -0.04(-1.67%) |
Apr 15, 2019 | 2.410 | 2.410 | 2.370 | 2.390 | 3,853 | -0.01(-0.42%) |
Apr 12, 2019 | 2.340 | 2.500 | 2.330 | 2.400 | 51,800 | +0.04(+1.69%) |
Apr 11, 2019 | 2.380 | 2.400 | 2.350 | 2.360 | 12,731 | -0.02(-0.84%) |
Apr 10, 2019 | 2.440 | 2.450 | 2.370 | 2.380 | 23,787 | -0.06(-2.46%) |
Apr 09, 2019 | 2.510 | 2.510 | 2.440 | 2.440 | 41,147 | -0.07(-2.98%) |
Apr 08, 2019 | 2.520 | 2.540 | 2.470 | 2.515 | 6,790 | +0.01(+0.20%) |
Apr 05, 2019 | 2.520 | 2.540 | 2.510 | 2.510 | 6,200 | -0.01(-0.40%) |
Apr 04, 2019 | 2.550 | 2.550 | 2.520 | 2.520 | 4,836 | -0.02(-0.79%) |
Apr 03, 2019 | 2.600 | 2.610 | 2.520 | 2.540 | 27,135 | -0.04(-1.55%) |
Apr 02, 2019 | 2.540 | 2.640 | 2.520 | 2.580 | 14,230 | +0.02(+0.58%) |