Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.108 | 2.117 | 2.088 | 2.108 | 131,859 | +0.00(+0.00%) |
Jun 27, 2019 | 2.117 | 2.117 | 2.079 | 2.108 | 113,673 | +0.01(+0.46%) |
Jun 26, 2019 | 2.050 | 2.108 | 2.050 | 2.098 | 143,876 | +0.05(+2.35%) |
Jun 25, 2019 | 2.079 | 2.079 | 2.041 | 2.050 | 105,921 | -0.03(-1.39%) |
Jun 24, 2019 | 2.079 | 2.098 | 2.069 | 2.079 | 78,957 | +0.00(+0.00%) |
Jun 21, 2019 | 2.079 | 2.079 | 2.060 | 2.079 | 65,150 | +0.00(+0.00%) |
Jun 20, 2019 | 2.069 | 2.098 | 2.031 | 2.079 | 247,690 | +0.06(+2.86%) |
Jun 19, 2019 | 2.011 | 2.056 | 1.983 | 2.021 | 125,850 | +0.02(+0.96%) |
Jun 18, 2019 | 2.002 | 2.060 | 1.988 | 2.002 | 111,298 | -0.01(-0.48%) |
Jun 17, 2019 | 2.011 | 2.011 | 1.963 | 2.011 | 120,095 | +0.02(+0.97%) |
Jun 14, 2019 | 1.983 | 2.003 | 1.963 | 1.992 | 95,387 | +0.03(+1.47%) |
Jun 13, 2019 | 1.944 | 2.011 | 1.944 | 1.963 | 186,237 | +0.05(+2.51%) |
Jun 12, 2019 | 1.915 | 1.927 | 1.886 | 1.915 | 190,516 | -0.01(-0.50%) |
Jun 11, 2019 | 1.954 | 1.963 | 1.925 | 1.925 | 175,404 | -0.05(-2.44%) |
Jun 10, 2019 | 2.011 | 2.011 | 1.944 | 1.973 | 155,786 | -0.03(-1.44%) |
Jun 07, 2019 | 1.983 | 2.021 | 1.973 | 2.002 | 146,199 | +0.04(+1.96%) |
Jun 06, 2019 | 1.954 | 1.992 | 1.954 | 1.963 | 57,973 | +0.02(+0.99%) |
Jun 05, 2019 | 2.002 | 2.021 | 1.925 | 1.944 | 160,856 | -0.06(-2.88%) |
Jun 04, 2019 | 2.060 | 2.060 | 1.973 | 2.002 | 175,949 | -0.03(-1.42%) |
Jun 03, 2019 | 2.050 | 2.074 | 2.031 | 2.031 | 100,051 | -0.02(-0.94%) |
May 31, 2019 | 2.021 | 2.108 | 1.983 | 2.050 | 310,582 | -0.02(-0.88%) |
May 30, 2019 | 2.106 | 2.125 | 2.049 | 2.068 | 286,913 | +0.00(+0.00%) |
May 29, 2019 | 2.068 | 2.087 | 2.058 | 2.068 | 109,986 | -0.02(-0.91%) |
May 28, 2019 | 2.058 | 2.087 | 2.040 | 2.087 | 204,261 | +0.05(+2.33%) |
May 24, 2019 | 2.011 | 2.040 | 1.992 | 2.040 | 131,138 | +0.07(+3.37%) |
May 23, 2019 | 2.021 | 2.023 | 1.878 | 1.973 | 264,243 | -0.06(-2.80%) |
May 22, 2019 | 2.049 | 2.078 | 2.030 | 2.030 | 109,952 | -0.05(-2.28%) |
May 21, 2019 | 2.087 | 2.111 | 2.040 | 2.077 | 328,356 | +0.01(+0.46%) |
May 20, 2019 | 2.058 | 2.083 | 2.058 | 2.068 | 76,222 | +0.02(+0.93%) |
May 17, 2019 | 2.049 | 2.106 | 2.021 | 2.049 | 155,384 | +0.01(+0.46%) |
May 16, 2019 | 2.040 | 2.096 | 2.002 | 2.040 | 350,063 | +0.00(+0.00%) |
May 15, 2019 | 2.040 | 2.049 | 2.030 | 2.040 | 54,750 | +0.01(+0.47%) |
May 14, 2019 | 1.992 | 2.041 | 1.992 | 2.030 | 83,083 | +0.02(+0.94%) |
May 13, 2019 | 2.049 | 2.068 | 1.992 | 2.011 | 214,035 | -0.06(-2.75%) |
May 10, 2019 | 2.115 | 2.115 | 2.068 | 2.068 | 154,330 | -0.06(-2.68%) |
May 09, 2019 | 2.106 | 2.142 | 2.096 | 2.125 | 100,821 | +0.02(+0.90%) |
May 08, 2019 | 2.115 | 2.125 | 2.106 | 2.106 | 85,968 | +0.00(+0.00%) |
May 07, 2019 | 2.115 | 2.134 | 2.106 | 2.106 | 62,317 | -0.04(-1.77%) |
May 06, 2019 | 2.125 | 2.172 | 2.096 | 2.144 | 147,249 | +0.00(+0.00%) |
May 03, 2019 | 2.134 | 2.172 | 2.125 | 2.144 | 159,601 | +0.03(+1.25%) |
May 02, 2019 | 2.146 | 2.164 | 2.071 | 2.117 | 270,306 | -0.04(-1.74%) |
May 01, 2019 | 2.183 | 2.192 | 2.099 | 2.155 | 198,340 | +0.00(+0.00%) |
Apr 30, 2019 | 2.146 | 2.174 | 2.136 | 2.155 | 160,928 | +0.03(+1.32%) |
Apr 29, 2019 | 2.108 | 2.136 | 2.071 | 2.127 | 219,085 | +0.03(+1.34%) |
Apr 26, 2019 | 2.089 | 2.108 | 2.061 | 2.099 | 125,947 | -0.01(-0.44%) |
Apr 25, 2019 | 2.164 | 2.174 | 2.099 | 2.108 | 165,227 | -0.06(-2.60%) |
Apr 24, 2019 | 2.146 | 2.183 | 2.136 | 2.164 | 108,351 | +0.01(+0.43%) |
Apr 23, 2019 | 2.155 | 2.159 | 2.117 | 2.155 | 295,881 | +0.03(+1.32%) |
Apr 22, 2019 | 2.136 | 2.164 | 2.108 | 2.127 | 504,994 | +0.01(+0.44%) |
Apr 18, 2019 | 2.108 | 2.146 | 2.089 | 2.117 | 143,665 | +0.01(+0.44%) |
Apr 17, 2019 | 2.108 | 2.136 | 2.080 | 2.108 | 191,720 | +0.01(+0.45%) |
Apr 16, 2019 | 2.071 | 2.108 | 2.061 | 2.099 | 108,720 | +0.01(+0.45%) |
Apr 15, 2019 | 2.099 | 2.136 | 2.080 | 2.089 | 126,189 | -0.03(-1.33%) |
Apr 12, 2019 | 2.099 | 2.155 | 2.089 | 2.117 | 214,217 | +0.02(+0.89%) |
Apr 11, 2019 | 2.164 | 2.180 | 2.099 | 2.099 | 125,109 | -0.07(-3.45%) |
Apr 10, 2019 | 2.202 | 2.210 | 2.169 | 2.174 | 158,989 | -0.03(-1.28%) |
Apr 09, 2019 | 2.174 | 2.220 | 2.174 | 2.202 | 152,250 | +0.03(+1.29%) |
Apr 08, 2019 | 2.146 | 2.184 | 2.117 | 2.174 | 191,534 | +0.05(+2.20%) |
Apr 05, 2019 | 2.099 | 2.146 | 2.033 | 2.127 | 304,515 | +0.04(+1.77%) |
Apr 04, 2019 | 2.080 | 2.090 | 2.025 | 2.090 | 264,499 | +0.04(+1.81%) |
Apr 03, 2019 | 2.090 | 2.090 | 2.034 | 2.053 | 224,132 | -0.01(-0.45%) |
Apr 02, 2019 | 2.053 | 2.071 | 2.006 | 2.062 | 210,263 | +0.01(+0.45%) |