Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.737 | 2.743 | 2.693 | 2.731 | 6,478,984 | +0.04(+1.65%) |
Jun 27, 2019 | 2.648 | 2.712 | 2.629 | 2.686 | 4,220,200 | +0.05(+1.92%) |
Jun 26, 2019 | 2.667 | 2.686 | 2.620 | 2.636 | 3,172,446 | +0.02(+0.73%) |
Jun 25, 2019 | 2.680 | 2.693 | 2.604 | 2.617 | 2,488,302 | -0.08(-2.82%) |
Jun 24, 2019 | 2.699 | 2.705 | 2.655 | 2.693 | 1,276,067 | -0.03(-1.16%) |
Jun 21, 2019 | 2.731 | 2.788 | 2.718 | 2.724 | 2,781,149 | -0.02(-0.69%) |
Jun 20, 2019 | 2.769 | 2.794 | 2.734 | 2.743 | 2,502,257 | +0.05(+1.88%) |
Jun 19, 2019 | 2.781 | 2.781 | 2.664 | 2.693 | 3,041,760 | -0.05(-1.85%) |
Jun 18, 2019 | 2.731 | 2.794 | 2.728 | 2.743 | 3,522,439 | +0.11(+4.09%) |
Jun 17, 2019 | 2.648 | 2.667 | 2.604 | 2.636 | 2,760,430 | -0.04(-1.65%) |
Jun 14, 2019 | 2.724 | 2.743 | 2.648 | 2.680 | 3,730,979 | -0.11(-4.08%) |
Jun 13, 2019 | 2.857 | 2.876 | 2.788 | 2.794 | 4,264,674 | +0.01(+0.23%) |
Jun 12, 2019 | 2.864 | 2.876 | 2.775 | 2.788 | 4,823,885 | -0.17(-5.78%) |
Jun 11, 2019 | 2.934 | 2.972 | 2.908 | 2.959 | 6,051,991 | +0.18(+6.62%) |
Jun 10, 2019 | 2.724 | 2.794 | 2.724 | 2.775 | 2,497,455 | +0.08(+2.82%) |
Jun 07, 2019 | 2.712 | 2.762 | 2.693 | 2.699 | 2,430,289 | +0.01(+0.24%) |
Jun 06, 2019 | 2.655 | 2.705 | 2.614 | 2.693 | 3,119,453 | +0.09(+3.41%) |
Jun 05, 2019 | 2.743 | 2.756 | 2.598 | 2.604 | 5,244,222 | -0.13(-4.86%) |
Jun 04, 2019 | 2.667 | 2.743 | 2.667 | 2.737 | 6,738,552 | +0.15(+5.88%) |
Jun 03, 2019 | 2.623 | 2.636 | 2.560 | 2.585 | 3,675,550 | -0.06(-2.16%) |
May 31, 2019 | 2.629 | 2.686 | 2.617 | 2.642 | 3,588,773 | -0.04(-1.65%) |
May 30, 2019 | 2.686 | 2.740 | 2.655 | 2.686 | 6,298,159 | +0.06(+2.17%) |
May 29, 2019 | 2.667 | 2.667 | 2.585 | 2.629 | 5,502,763 | -0.08(-3.04%) |
May 28, 2019 | 2.788 | 2.832 | 2.705 | 2.712 | 11,691,839 | +0.02(+0.71%) |
May 24, 2019 | 2.680 | 2.709 | 2.667 | 2.693 | 2,623,633 | +0.06(+2.41%) |
May 23, 2019 | 2.617 | 2.686 | 2.585 | 2.629 | 4,699,738 | -0.01(-0.48%) |
May 22, 2019 | 2.585 | 2.715 | 2.579 | 2.642 | 8,172,746 | +0.07(+2.71%) |
May 21, 2019 | 2.401 | 2.572 | 2.376 | 2.572 | 5,447,482 | +0.21(+8.85%) |
May 20, 2019 | 2.344 | 2.395 | 2.319 | 2.363 | 4,215,736 | +0.02(+0.81%) |
May 17, 2019 | 2.370 | 2.401 | 2.344 | 2.344 | 3,868,608 | +0.03(+1.09%) |
May 16, 2019 | 2.300 | 2.370 | 2.275 | 2.319 | 7,456,782 | +0.07(+3.10%) |
May 15, 2019 | 2.167 | 2.275 | 2.167 | 2.249 | 6,645,449 | +0.00(+0.00%) |
May 14, 2019 | 2.211 | 2.275 | 2.211 | 2.249 | 5,428,394 | +0.09(+4.11%) |
May 13, 2019 | 2.211 | 2.224 | 2.161 | 2.161 | 4,061,489 | -0.13(-5.80%) |
May 10, 2019 | 2.262 | 2.313 | 2.205 | 2.294 | 3,883,286 | +0.06(+2.55%) |
May 09, 2019 | 2.154 | 2.256 | 2.135 | 2.237 | 5,372,790 | -0.04(-1.94%) |
May 08, 2019 | 2.294 | 2.300 | 2.249 | 2.281 | 5,501,628 | +0.06(+2.56%) |
May 07, 2019 | 2.237 | 2.256 | 2.199 | 2.224 | 5,187,330 | -0.01(-0.57%) |
May 06, 2019 | 2.199 | 2.268 | 2.192 | 2.237 | 4,042,955 | -0.02(-0.77%) |
May 03, 2019 | 2.175 | 2.260 | 2.169 | 2.254 | 5,760,597 | +0.16(+7.51%) |
May 02, 2019 | 2.127 | 2.145 | 2.078 | 2.096 | 6,709,801 | -0.04(-1.98%) |
May 01, 2019 | 2.212 | 2.218 | 2.115 | 2.139 | 8,354,732 | -0.07(-3.29%) |
Apr 30, 2019 | 2.224 | 2.254 | 2.163 | 2.212 | 8,860,034 | +0.02(+0.83%) |
Apr 29, 2019 | 2.260 | 2.260 | 2.193 | 2.193 | 5,864,376 | -0.05(-2.43%) |
Apr 26, 2019 | 2.199 | 2.257 | 2.184 | 2.248 | 9,686,101 | +0.07(+3.06%) |
Apr 25, 2019 | 2.212 | 2.230 | 2.175 | 2.181 | 10,315,562 | -0.04(-1.91%) |
Apr 24, 2019 | 2.290 | 2.318 | 2.175 | 2.224 | 14,600,407 | -0.09(-3.93%) |
Apr 23, 2019 | 2.290 | 2.324 | 2.266 | 2.315 | 6,875,257 | +0.04(+1.60%) |
Apr 22, 2019 | 2.315 | 2.315 | 2.254 | 2.278 | 3,400,015 | -0.07(-3.09%) |
Apr 18, 2019 | 2.357 | 2.387 | 2.309 | 2.351 | 3,629,255 | -0.01(-0.26%) |
Apr 17, 2019 | 2.460 | 2.472 | 2.315 | 2.357 | 6,940,212 | -0.07(-2.75%) |
Apr 16, 2019 | 2.466 | 2.581 | 2.418 | 2.424 | 10,752,205 | -0.08(-3.15%) |
Apr 15, 2019 | 2.599 | 2.599 | 2.480 | 2.502 | 9,064,273 | +0.02(+0.73%) |
Apr 12, 2019 | 2.448 | 2.545 | 2.442 | 2.484 | 11,456,993 | +0.04(+1.74%) |
Apr 11, 2019 | 2.502 | 2.502 | 2.405 | 2.442 | 7,520,456 | -0.10(-3.82%) |
Apr 10, 2019 | 2.624 | 2.624 | 2.515 | 2.539 | 7,463,376 | -0.07(-2.56%) |
Apr 09, 2019 | 2.642 | 2.648 | 2.563 | 2.605 | 5,054,711 | -0.08(-2.93%) |
Apr 08, 2019 | 2.636 | 2.702 | 2.624 | 2.684 | 4,621,707 | +0.07(+2.78%) |
Apr 05, 2019 | 2.636 | 2.648 | 2.587 | 2.611 | 4,481,528 | -0.04(-1.60%) |
Apr 04, 2019 | 2.648 | 2.684 | 2.590 | 2.654 | 5,831,312 | -0.01(-0.45%) |
Apr 03, 2019 | 2.696 | 2.751 | 2.639 | 2.666 | 9,419,824 | +0.04(+1.62%) |
Apr 02, 2019 | 2.702 | 2.708 | 2.564 | 2.624 | 7,002,391 | -0.01(-0.46%) |