Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.500 | 2.600 | 2.460 | 2.580 | 24,800 | +0.07(+2.79%) |
Jun 27, 2019 | 2.360 | 2.590 | 2.330 | 2.510 | 24,624 | +0.20(+8.66%) |
Jun 26, 2019 | 2.270 | 2.600 | 2.160 | 2.310 | 198,105 | +0.04(+1.76%) |
Jun 25, 2019 | 2.280 | 2.380 | 2.110 | 2.270 | 29,200 | +0.01(+0.44%) |
Jun 24, 2019 | 2.300 | 2.600 | 2.100 | 2.260 | 38,864 | -0.06(-2.59%) |
Jun 21, 2019 | 2.420 | 2.480 | 2.280 | 2.320 | 49,000 | -0.17(-6.83%) |
Jun 20, 2019 | 2.600 | 2.600 | 2.480 | 2.490 | 4,818 | +0.01(+0.40%) |
Jun 19, 2019 | 2.590 | 2.590 | 2.480 | 2.480 | 2,735 | -0.03(-1.20%) |
Jun 18, 2019 | 2.650 | 2.650 | 2.510 | 2.510 | 5,159 | -0.11(-4.20%) |
Jun 17, 2019 | 2.640 | 2.640 | 2.580 | 2.620 | 4,436 | +0.02(+0.77%) |
Jun 14, 2019 | 2.640 | 2.650 | 2.600 | 2.600 | 1,300 | -0.05(-1.89%) |
Jun 13, 2019 | 2.580 | 2.650 | 2.520 | 2.650 | 2,698 | +0.05(+1.92%) |
Jun 12, 2019 | 2.620 | 2.660 | 2.600 | 2.600 | 2,571 | -0.05(-1.89%) |
Jun 11, 2019 | 2.500 | 2.650 | 2.460 | 2.650 | 12,345 | +0.07(+2.71%) |
Jun 10, 2019 | 2.550 | 2.650 | 2.550 | 2.580 | 1,429 | +0.02(+0.78%) |
Jun 07, 2019 | 2.620 | 2.740 | 2.540 | 2.560 | 6,000 | +0.02(+0.79%) |
Jun 06, 2019 | 2.630 | 2.635 | 2.540 | 2.540 | 562 | -0.03(-1.17%) |
Jun 05, 2019 | 2.570 | 2.632 | 2.520 | 2.570 | 4,715 | +0.05(+1.98%) |
Jun 04, 2019 | 2.610 | 2.610 | 2.422 | 2.520 | 5,074 | -0.12(-4.55%) |
Jun 03, 2019 | 2.640 | 2.681 | 2.530 | 2.640 | 3,197 | +0.02(+0.76%) |
May 31, 2019 | 2.750 | 2.777 | 2.620 | 2.620 | 7,000 | -0.04(-1.50%) |
May 30, 2019 | 2.710 | 2.800 | 2.520 | 2.660 | 4,923 | -0.06(-2.21%) |
May 29, 2019 | 2.440 | 2.778 | 2.440 | 2.720 | 2,528 | -0.00(-0.18%) |
May 28, 2019 | 2.790 | 2.790 | 2.528 | 2.725 | 18,577 | -0.04(-1.62%) |
May 24, 2019 | 2.790 | 2.790 | 2.750 | 2.770 | 21,400 | -0.01(-0.36%) |
May 23, 2019 | 2.750 | 2.800 | 2.660 | 2.780 | 36,167 | +0.02(+0.91%) |
May 22, 2019 | 2.820 | 2.920 | 2.750 | 2.755 | 2,198 | -0.05(-1.78%) |
May 21, 2019 | 2.800 | 2.950 | 2.800 | 2.805 | 13,080 | -0.04(-1.58%) |
May 20, 2019 | 2.730 | 2.863 | 2.720 | 2.850 | 10,366 | +0.09(+3.26%) |
May 17, 2019 | 2.760 | 2.880 | 2.755 | 2.760 | 2,500 | -0.04(-1.43%) |
May 16, 2019 | 2.890 | 2.910 | 2.570 | 2.800 | 8,577 | -0.09(-3.11%) |
May 15, 2019 | 2.790 | 2.900 | 2.750 | 2.890 | 53,665 | +0.10(+3.58%) |
May 14, 2019 | 2.790 | 2.800 | 2.750 | 2.790 | 19,645 | +0.01(+0.36%) |
May 13, 2019 | 2.750 | 2.780 | 2.720 | 2.780 | 59,408 | +0.03(+1.09%) |
May 10, 2019 | 2.750 | 2.800 | 2.700 | 2.750 | 28,900 | -0.03(-1.08%) |
May 09, 2019 | 2.710 | 2.830 | 2.590 | 2.780 | 7,643 | +0.08(+2.96%) |
May 08, 2019 | 2.800 | 2.840 | 2.675 | 2.700 | 2,122 | -0.13(-4.59%) |
May 07, 2019 | 2.850 | 2.885 | 2.776 | 2.830 | 20,589 | +0.06(+2.35%) |
May 06, 2019 | 2.660 | 2.810 | 2.650 | 2.765 | 113,609 | +0.06(+2.03%) |
May 03, 2019 | 2.710 | 2.750 | 2.652 | 2.710 | 32,400 | +0.02(+0.74%) |
May 02, 2019 | 2.710 | 2.780 | 2.580 | 2.690 | 32,074 | -0.02(-0.74%) |
May 01, 2019 | 2.680 | 2.750 | 2.656 | 2.710 | 5,392 | -0.02(-0.73%) |
Apr 30, 2019 | 2.800 | 2.810 | 2.611 | 2.730 | 10,145 | -0.13(-4.55%) |
Apr 29, 2019 | 2.850 | 2.860 | 2.700 | 2.860 | 6,955 | -0.01(-0.35%) |
Apr 26, 2019 | 2.630 | 2.910 | 2.620 | 2.870 | 60,300 | +0.28(+10.81%) |
Apr 25, 2019 | 2.710 | 2.710 | 2.575 | 2.590 | 11,037 | -0.16(-5.82%) |
Apr 24, 2019 | 2.830 | 2.830 | 2.750 | 2.750 | 5,446 | -0.09(-3.17%) |
Apr 23, 2019 | 2.770 | 2.870 | 2.770 | 2.840 | 48,827 | +0.10(+3.65%) |
Apr 22, 2019 | 2.750 | 2.830 | 2.700 | 2.740 | 26,882 | +0.02(+0.69%) |
Apr 18, 2019 | 2.700 | 2.750 | 2.664 | 2.721 | 9,200 | +0.03(+1.16%) |
Apr 17, 2019 | 2.580 | 2.730 | 2.540 | 2.690 | 35,576 | +0.09(+3.46%) |
Apr 16, 2019 | 2.520 | 2.600 | 2.460 | 2.600 | 9,547 | +0.07(+2.77%) |
Apr 15, 2019 | 2.500 | 2.530 | 2.490 | 2.530 | 13,121 | +0.07(+2.85%) |
Apr 12, 2019 | 2.440 | 2.550 | 2.420 | 2.460 | 13,500 | +0.01(+0.41%) |
Apr 11, 2019 | 2.520 | 2.555 | 2.412 | 2.450 | 40,820 | -0.06(-2.39%) |
Apr 10, 2019 | 2.670 | 2.730 | 2.500 | 2.510 | 25,549 | -0.23(-8.39%) |
Apr 09, 2019 | 2.710 | 2.760 | 2.588 | 2.740 | 6,762 | +0.03(+1.11%) |
Apr 08, 2019 | 2.610 | 2.710 | 2.610 | 2.710 | 671 | +0.08(+3.04%) |
Apr 05, 2019 | 2.500 | 2.640 | 2.500 | 2.630 | 20,400 | +0.13(+5.20%) |
Apr 04, 2019 | 2.750 | 2.760 | 2.500 | 2.500 | 22,437 | -0.25(-9.09%) |
Apr 03, 2019 | 2.750 | 2.776 | 2.750 | 2.750 | 2,277 | -0.01(-0.36%) |
Apr 02, 2019 | 2.800 | 2.860 | 2.750 | 2.760 | 15,114 | +0.01(+0.36%) |