Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.803 | 2.950 | 2.753 | 2.950 | 34,400 | +0.02(+0.68%) |
Jun 27, 2019 | 2.885 | 2.940 | 2.764 | 2.930 | 15,069 | +0.02(+0.69%) |
Jun 26, 2019 | 2.750 | 2.930 | 2.750 | 2.910 | 16,213 | +0.15(+5.43%) |
Jun 25, 2019 | 2.960 | 2.980 | 2.730 | 2.760 | 28,529 | -0.14(-4.83%) |
Jun 24, 2019 | 2.930 | 3.000 | 2.750 | 2.900 | 215,304 | +0.08(+2.84%) |
Jun 21, 2019 | 2.810 | 2.980 | 2.725 | 2.820 | 43,700 | +0.07(+2.55%) |
Jun 20, 2019 | 2.660 | 2.970 | 2.600 | 2.750 | 22,717 | +0.06(+2.23%) |
Jun 19, 2019 | 2.594 | 2.700 | 2.594 | 2.690 | 133,787 | +0.11(+4.26%) |
Jun 18, 2019 | 2.639 | 2.725 | 2.450 | 2.580 | 26,098 | +0.03(+1.18%) |
Jun 17, 2019 | 2.710 | 2.740 | 2.510 | 2.550 | 32,470 | -0.15(-5.56%) |
Jun 14, 2019 | 2.480 | 2.700 | 2.450 | 2.700 | 55,900 | +0.18(+6.93%) |
Jun 13, 2019 | 2.660 | 2.660 | 2.390 | 2.525 | 29,616 | -0.02(-0.98%) |
Jun 12, 2019 | 2.300 | 2.710 | 2.000 | 2.550 | 75,535 | +0.40(+18.60%) |
Jun 11, 2019 | 2.150 | 2.150 | 1.960 | 2.150 | 18,583 | +0.00(+0.00%) |
Jun 10, 2019 | 2.190 | 2.300 | 1.950 | 2.150 | 34,692 | +0.05(+2.38%) |
Jun 07, 2019 | 2.260 | 2.276 | 1.760 | 2.100 | 55,400 | -0.07(-3.25%) |
Jun 06, 2019 | 2.610 | 2.610 | 1.510 | 2.171 | 196,147 | -0.46(-17.47%) |
Jun 05, 2019 | 3.010 | 3.116 | 2.460 | 2.630 | 8,278 | -0.42(-13.63%) |
Jun 04, 2019 | 3.200 | 3.215 | 2.567 | 3.045 | 13,569 | -0.21(-6.31%) |
Jun 03, 2019 | 3.310 | 3.400 | 3.250 | 3.250 | 4,363 | -0.15(-4.41%) |
May 31, 2019 | 3.302 | 3.432 | 3.302 | 3.400 | 4,000 | -0.09(-2.58%) |
May 30, 2019 | 3.450 | 3.490 | 3.321 | 3.490 | 7,812 | +0.04(+1.09%) |
May 29, 2019 | 3.700 | 3.700 | 3.300 | 3.452 | 9,675 | -0.15(-4.10%) |
May 28, 2019 | 3.403 | 3.600 | 3.403 | 3.600 | 1,548 | +0.09(+2.56%) |
May 24, 2019 | 3.330 | 3.660 | 3.305 | 3.510 | 1,200 | -0.03(-0.92%) |
May 23, 2019 | 3.430 | 3.630 | 3.300 | 3.543 | 8,628 | -0.24(-6.33%) |
May 22, 2019 | 3.790 | 3.790 | 3.433 | 3.782 | 7,446 | -0.11(-2.78%) |
May 21, 2019 | 3.900 | 3.900 | 3.850 | 3.890 | 7,431 | +0.24(+6.58%) |
May 20, 2019 | 3.480 | 3.650 | 3.300 | 3.650 | 7,269 | +0.19(+5.58%) |
May 17, 2019 | 3.510 | 3.516 | 3.267 | 3.457 | 4,000 | -0.05(-1.51%) |
May 16, 2019 | 3.475 | 3.513 | 3.447 | 3.510 | 3,752 | +0.02(+0.58%) |
May 15, 2019 | 3.490 | 3.490 | 3.490 | 3.490 | 427 | +0.03(+1.00%) |
May 14, 2019 | 3.460 | 3.460 | 3.420 | 3.455 | 2,028 | -0.01(-0.36%) |
May 13, 2019 | 3.460 | 3.468 | 3.460 | 3.468 | 1,479 | -0.03(-0.92%) |
May 10, 2019 | 3.500 | 3.518 | 2.620 | 3.500 | 6,400 | +0.00(+0.00%) |
May 09, 2019 | 3.600 | 3.600 | 3.345 | 3.500 | 801 | -0.15(-4.11%) |
May 08, 2019 | 3.650 | 3.741 | 3.650 | 3.650 | 6,258 | +0.00(+0.00%) |
May 07, 2019 | 3.650 | 3.929 | 3.650 | 3.650 | 7,020 | -0.29(-7.36%) |
May 06, 2019 | 3.570 | 3.940 | 3.568 | 3.940 | 3,175 | +0.06(+1.51%) |
May 03, 2019 | 3.700 | 3.881 | 3.700 | 3.881 | 4,400 | +0.18(+4.91%) |
May 02, 2019 | 3.900 | 3.900 | 3.470 | 3.700 | 7,429 | -0.04(-1.07%) |
May 01, 2019 | 3.900 | 3.900 | 3.740 | 3.740 | 5,428 | -0.14(-3.61%) |
Apr 30, 2019 | 3.921 | 3.921 | 3.610 | 3.880 | 2,365 | -0.00(-0.05%) |
Apr 29, 2019 | 4.000 | 4.000 | 3.882 | 3.882 | 8,032 | -0.03(-0.82%) |
Apr 26, 2019 | 3.947 | 3.947 | 3.900 | 3.914 | 4,600 | -0.05(-1.21%) |
Apr 25, 2019 | 3.980 | 4.000 | 3.929 | 3.962 | 7,498 | +0.06(+1.59%) |
Apr 24, 2019 | 3.956 | 4.020 | 3.900 | 3.900 | 3,070 | -0.10(-2.50%) |
Apr 23, 2019 | 3.970 | 4.060 | 3.900 | 4.000 | 6,827 | +0.00(+0.00%) |
Apr 22, 2019 | 3.900 | 4.000 | 3.900 | 4.000 | 4,733 | +0.08(+2.09%) |
Apr 18, 2019 | 4.005 | 4.030 | 3.918 | 3.918 | 10,400 | +0.00(+0.11%) |
Apr 17, 2019 | 4.128 | 4.128 | 3.914 | 3.914 | 6,306 | +0.01(+0.27%) |
Apr 16, 2019 | 3.901 | 3.981 | 3.901 | 3.903 | 3,008 | -0.05(-1.18%) |
Apr 15, 2019 | 3.950 | 3.981 | 3.790 | 3.950 | 4,841 | +0.00(+0.05%) |
Apr 12, 2019 | 3.981 | 3.981 | 3.948 | 3.948 | 1,000 | -0.05(-1.30%) |
Apr 11, 2019 | 4.140 | 4.140 | 3.905 | 4.000 | 12,693 | +0.02(+0.49%) |
Apr 10, 2019 | 4.100 | 4.100 | 3.950 | 3.981 | 4,731 | -0.17(-4.08%) |
Apr 09, 2019 | 4.100 | 4.150 | 4.100 | 4.150 | 9,500 | +0.04(+0.97%) |
Apr 08, 2019 | 4.050 | 4.130 | 4.050 | 4.110 | 5,772 | -0.02(-0.48%) |
Apr 05, 2019 | 4.150 | 4.150 | 4.020 | 4.130 | 10,100 | +0.14(+3.50%) |
Apr 04, 2019 | 4.000 | 4.197 | 3.900 | 3.990 | 9,861 | -0.16(-3.86%) |
Apr 03, 2019 | 4.000 | 4.188 | 4.000 | 4.150 | 11,283 | +0.10(+2.47%) |
Apr 02, 2019 | 4.260 | 4.312 | 4.040 | 4.050 | 3,021 | -0.19(-4.48%) |