Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.010 | 2.210 | 1.890 | 2.040 | 1,714,900 | +0.04(+2.00%) |
Jun 27, 2019 | 2.020 | 2.280 | 1.960 | 2.000 | 255,566 | -0.01(-0.50%) |
Jun 26, 2019 | 2.000 | 2.070 | 1.860 | 2.010 | 185,092 | +0.01(+0.50%) |
Jun 25, 2019 | 1.850 | 2.120 | 1.830 | 2.000 | 575,618 | +0.17(+9.29%) |
Jun 24, 2019 | 2.280 | 2.280 | 1.810 | 1.830 | 158,594 | -0.45(-19.74%) |
Jun 21, 2019 | 2.480 | 2.480 | 2.260 | 2.280 | 99,900 | -0.22(-8.80%) |
Jun 20, 2019 | 2.590 | 2.670 | 2.435 | 2.500 | 141,830 | -0.09(-3.47%) |
Jun 19, 2019 | 2.740 | 2.850 | 2.550 | 2.590 | 85,022 | -0.17(-6.16%) |
Jun 18, 2019 | 2.570 | 2.880 | 2.570 | 2.760 | 62,075 | +0.05(+1.85%) |
Jun 17, 2019 | 2.900 | 3.035 | 2.700 | 2.710 | 181,688 | -0.30(-9.97%) |
Jun 14, 2019 | 3.010 | 3.220 | 2.900 | 3.010 | 89,100 | -0.01(-0.33%) |
Jun 13, 2019 | 2.990 | 3.065 | 2.800 | 3.020 | 113,636 | +0.07(+2.37%) |
Jun 12, 2019 | 2.960 | 3.040 | 2.925 | 2.950 | 127,598 | -0.06(-1.99%) |
Jun 11, 2019 | 2.850 | 3.140 | 2.840 | 3.010 | 116,220 | +0.19(+6.74%) |
Jun 10, 2019 | 2.760 | 3.055 | 2.650 | 2.820 | 191,326 | +0.06(+2.17%) |
Jun 07, 2019 | 2.550 | 3.280 | 2.550 | 2.760 | 269,000 | +0.21(+8.24%) |
Jun 06, 2019 | 2.580 | 2.750 | 2.510 | 2.550 | 211,447 | -0.04(-1.54%) |
Jun 05, 2019 | 2.700 | 2.810 | 2.380 | 2.590 | 61,838 | -0.11(-4.07%) |
Jun 04, 2019 | 2.820 | 2.875 | 2.640 | 2.700 | 238,994 | -0.10(-3.57%) |
Jun 03, 2019 | 2.640 | 2.820 | 2.600 | 2.800 | 66,230 | +0.02(+0.72%) |
May 31, 2019 | 2.840 | 2.870 | 2.760 | 2.780 | 116,900 | -0.13(-4.47%) |
May 30, 2019 | 2.900 | 2.970 | 2.750 | 2.910 | 46,455 | +0.02(+0.69%) |
May 29, 2019 | 2.860 | 2.995 | 2.630 | 2.890 | 117,809 | +0.02(+0.70%) |
May 28, 2019 | 3.160 | 3.360 | 2.810 | 2.870 | 211,416 | -0.19(-6.21%) |
May 24, 2019 | 3.000 | 3.370 | 2.810 | 3.060 | 180,100 | +0.06(+2.00%) |
May 23, 2019 | 3.410 | 3.600 | 2.940 | 3.000 | 150,840 | -0.45(-13.04%) |
May 22, 2019 | 3.720 | 3.720 | 3.430 | 3.450 | 65,242 | -0.30(-8.00%) |
May 21, 2019 | 4.200 | 4.200 | 3.500 | 3.750 | 146,792 | -0.46(-10.93%) |
May 20, 2019 | 4.170 | 4.430 | 3.920 | 4.210 | 76,687 | +0.37(+9.64%) |
May 17, 2019 | 4.190 | 4.230 | 3.800 | 3.840 | 136,700 | -0.40(-9.43%) |
May 16, 2019 | 4.630 | 4.630 | 4.181 | 4.240 | 93,436 | -0.33(-7.22%) |
May 15, 2019 | 4.520 | 4.730 | 4.370 | 4.570 | 46,622 | +0.16(+3.63%) |
May 14, 2019 | 4.620 | 4.620 | 4.340 | 4.410 | 85,593 | -0.17(-3.71%) |
May 13, 2019 | 4.850 | 4.860 | 4.490 | 4.580 | 128,588 | -0.32(-6.53%) |
May 10, 2019 | 4.600 | 5.100 | 4.440 | 4.900 | 136,700 | +0.38(+8.41%) |
May 09, 2019 | 4.380 | 4.570 | 4.320 | 4.520 | 44,632 | +0.04(+0.89%) |
May 08, 2019 | 4.440 | 4.540 | 4.380 | 4.480 | 74,442 | +0.04(+0.90%) |
May 07, 2019 | 4.550 | 4.550 | 4.280 | 4.440 | 159,099 | -0.07(-1.55%) |
May 06, 2019 | 4.470 | 4.657 | 4.360 | 4.510 | 73,456 | +0.03(+0.67%) |
May 03, 2019 | 4.440 | 4.640 | 4.400 | 4.480 | 48,900 | +0.20(+4.67%) |
May 02, 2019 | 4.650 | 4.650 | 4.225 | 4.280 | 119,059 | -0.23(-5.10%) |
May 01, 2019 | 4.550 | 4.700 | 4.495 | 4.510 | 47,302 | -0.03(-0.66%) |
Apr 30, 2019 | 4.720 | 4.720 | 4.450 | 4.540 | 89,040 | -0.18(-3.81%) |
Apr 29, 2019 | 4.650 | 4.910 | 4.500 | 4.720 | 30,482 | +0.08(+1.72%) |
Apr 26, 2019 | 4.570 | 4.790 | 4.430 | 4.640 | 158,000 | +0.01(+0.22%) |
Apr 25, 2019 | 4.620 | 4.730 | 4.515 | 4.630 | 56,694 | +0.01(+0.22%) |
Apr 24, 2019 | 4.610 | 4.840 | 4.500 | 4.620 | 132,159 | +0.00(+0.00%) |
Apr 23, 2019 | 4.580 | 4.690 | 4.540 | 4.620 | 16,775 | +0.06(+1.32%) |
Apr 22, 2019 | 4.610 | 4.780 | 4.420 | 4.560 | 34,187 | -0.03(-0.65%) |
Apr 18, 2019 | 4.750 | 5.060 | 4.460 | 4.590 | 130,100 | -0.20(-4.18%) |
Apr 17, 2019 | 4.950 | 5.150 | 4.740 | 4.790 | 110,301 | -0.17(-3.43%) |
Apr 16, 2019 | 5.050 | 5.184 | 4.790 | 4.960 | 68,083 | -0.08(-1.59%) |
Apr 15, 2019 | 4.900 | 5.230 | 4.610 | 5.040 | 195,508 | +0.20(+4.13%) |
Apr 12, 2019 | 4.850 | 5.280 | 4.760 | 4.840 | 196,700 | -0.06(-1.22%) |
Apr 11, 2019 | 4.590 | 5.130 | 4.500 | 4.900 | 133,434 | +0.34(+7.46%) |
Apr 10, 2019 | 4.500 | 5.080 | 4.450 | 4.560 | 379,896 | +0.08(+1.79%) |
Apr 09, 2019 | 4.610 | 4.640 | 4.395 | 4.480 | 123,272 | -0.20(-4.27%) |
Apr 08, 2019 | 4.740 | 4.790 | 4.380 | 4.680 | 164,075 | -0.06(-1.27%) |
Apr 05, 2019 | 5.000 | 5.010 | 4.660 | 4.740 | 54,800 | -0.27(-5.39%) |
Apr 04, 2019 | 5.060 | 5.300 | 4.900 | 5.010 | 35,289 | -0.16(-3.09%) |
Apr 03, 2019 | 5.180 | 5.400 | 4.900 | 5.170 | 30,060 | +0.04(+0.78%) |
Apr 02, 2019 | 5.160 | 5.219 | 4.890 | 5.130 | 43,311 | -0.03(-0.58%) |