Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.150 | 3.344 | 3.150 | 3.190 | 5,400 | +0.08(+2.57%) |
Jun 27, 2019 | 3.200 | 3.200 | 3.070 | 3.110 | 6,141 | -0.02(-0.61%) |
Jun 26, 2019 | 3.000 | 3.176 | 3.000 | 3.129 | 2,671 | +0.04(+1.44%) |
Jun 25, 2019 | 3.069 | 3.440 | 3.010 | 3.085 | 34,018 | +0.10(+3.51%) |
Jun 24, 2019 | 3.100 | 3.100 | 2.910 | 2.980 | 18,928 | -0.12(-3.87%) |
Jun 21, 2019 | 3.000 | 3.100 | 2.990 | 3.100 | 17,900 | +0.15(+5.08%) |
Jun 20, 2019 | 3.080 | 3.084 | 2.865 | 2.950 | 22,126 | -0.07(-2.32%) |
Jun 19, 2019 | 3.400 | 3.400 | 2.900 | 3.020 | 28,198 | +0.06(+2.03%) |
Jun 18, 2019 | 3.000 | 3.250 | 2.900 | 2.960 | 111,403 | +0.40(+15.62%) |
Jun 17, 2019 | 2.794 | 2.978 | 2.384 | 2.560 | 111,679 | -0.24(-8.57%) |
Jun 14, 2019 | 2.970 | 2.970 | 2.750 | 2.800 | 65,300 | -0.20(-6.67%) |
Jun 13, 2019 | 3.350 | 3.390 | 2.860 | 3.000 | 271,343 | -0.55(-15.49%) |
Jun 12, 2019 | 3.500 | 6.800 | 3.330 | 3.550 | 3,283,930 | +0.45(+14.52%) |
Jun 11, 2019 | 3.160 | 3.160 | 2.811 | 3.100 | 13,840 | -0.22(-6.63%) |
Jun 10, 2019 | 3.180 | 3.450 | 3.160 | 3.320 | 13,484 | +0.22(+7.10%) |
Jun 07, 2019 | 3.000 | 3.200 | 3.000 | 3.100 | 14,200 | +0.15(+5.08%) |
Jun 06, 2019 | 3.330 | 3.330 | 2.900 | 2.950 | 33,303 | -0.47(-13.82%) |
Jun 05, 2019 | 3.460 | 3.673 | 3.330 | 3.423 | 11,050 | -0.08(-2.19%) |
Jun 04, 2019 | 3.480 | 3.500 | 3.350 | 3.500 | 4,994 | +0.11(+3.14%) |
Jun 03, 2019 | 3.250 | 3.393 | 3.250 | 3.393 | 1,101 | -0.07(-1.92%) |
May 31, 2019 | 3.410 | 3.500 | 3.310 | 3.460 | 13,500 | -0.03(-0.95%) |
May 30, 2019 | 3.562 | 3.562 | 3.390 | 3.493 | 17,210 | +0.10(+3.04%) |
May 29, 2019 | 3.590 | 3.600 | 3.180 | 3.390 | 30,753 | -0.46(-11.95%) |
May 28, 2019 | 3.850 | 3.990 | 3.700 | 3.850 | 55,720 | +0.19(+5.19%) |
May 24, 2019 | 3.750 | 3.750 | 3.499 | 3.660 | 123,700 | -1.37(-27.24%) |
May 23, 2019 | 5.040 | 5.040 | 4.950 | 5.030 | 1,004 | -0.01(-0.19%) |
May 22, 2019 | 5.350 | 5.350 | 4.910 | 5.040 | 1,375 | -0.08(-1.56%) |
May 21, 2019 | 5.120 | 5.120 | 4.840 | 5.120 | 1,782 | -0.16(-3.03%) |
May 20, 2019 | 5.280 | 5.280 | 5.280 | 5.280 | 207 | +0.29(+5.80%) |
May 17, 2019 | 4.900 | 4.990 | 4.800 | 4.990 | 900 | +0.00(+0.00%) |
May 16, 2019 | 4.810 | 4.990 | 4.800 | 4.990 | 600 | -0.10(-1.96%) |
May 15, 2019 | 5.000 | 5.100 | 4.870 | 5.090 | 2,447 | -0.16(-3.02%) |
May 14, 2019 | 5.530 | 5.530 | 5.000 | 5.249 | 2,981 | +0.30(+6.02%) |
May 13, 2019 | 4.734 | 4.950 | 4.710 | 4.950 | 3,012 | +0.06(+1.22%) |
May 10, 2019 | 4.750 | 4.916 | 4.610 | 4.891 | 1,400 | +0.07(+1.46%) |
May 09, 2019 | 4.820 | 4.830 | 4.820 | 4.820 | 1,076 | -0.17(-3.41%) |
May 08, 2019 | 5.000 | 5.230 | 4.620 | 4.990 | 13,720 | +0.02(+0.40%) |
May 07, 2019 | 5.090 | 5.090 | 4.890 | 4.970 | 4,182 | -0.17(-3.38%) |
May 06, 2019 | 5.058 | 5.185 | 5.010 | 5.144 | 4,978 | -0.26(-4.74%) |
May 03, 2019 | 5.989 | 5.989 | 5.010 | 5.400 | 3,300 | -0.37(-6.41%) |
May 02, 2019 | 5.972 | 5.972 | 5.634 | 5.770 | 1,589 | -0.22(-3.65%) |
May 01, 2019 | 5.800 | 5.989 | 5.621 | 5.989 | 2,984 | +0.30(+5.25%) |
Apr 30, 2019 | 6.110 | 6.110 | 5.690 | 5.690 | 820 | -0.32(-5.26%) |
Apr 29, 2019 | 6.000 | 6.320 | 6.000 | 6.006 | 950 | +0.22(+3.75%) |
Apr 26, 2019 | 5.360 | 5.789 | 5.337 | 5.789 | 900 | +0.24(+4.30%) |
Apr 25, 2019 | 5.673 | 5.700 | 5.410 | 5.550 | 9,693 | +0.00(+0.00%) |
Apr 24, 2019 | 5.550 | 5.550 | 5.550 | 58 | +0.00(+0.00%) | |
Apr 23, 2019 | 5.410 | 5.750 | 5.400 | 5.550 | 6,984 | +0.24(+4.52%) |
Apr 22, 2019 | 5.820 | 5.840 | 5.310 | 5.310 | 4,338 | -0.51(-8.79%) |
Apr 18, 2019 | 5.990 | 5.990 | 5.750 | 5.822 | 2,700 | +0.03(+0.55%) |
Apr 17, 2019 | 6.000 | 6.101 | 5.790 | 5.790 | 3,338 | -0.21(-3.50%) |
Apr 16, 2019 | 6.000 | 6.270 | 6.000 | 6.000 | 7,944 | -0.32(-5.06%) |
Apr 15, 2019 | 7.350 | 7.577 | 6.320 | 6.320 | 24,639 | -0.68(-9.71%) |
Apr 12, 2019 | 7.200 | 7.800 | 6.600 | 7.000 | 60,700 | +1.00(+16.67%) |
Apr 11, 2019 | 5.000 | 6.100 | 5.000 | 6.000 | 73,996 | +1.15(+23.71%) |
Apr 10, 2019 | 5.136 | 5.136 | 4.850 | 4.850 | 1,253 | -0.30(-5.83%) |
Apr 09, 2019 | 5.176 | 5.176 | 4.870 | 5.150 | 1,141 | -0.08(-1.62%) |
Apr 08, 2019 | 5.490 | 5.490 | 5.200 | 5.235 | 1,163 | -0.25(-4.64%) |
Apr 05, 2019 | 5.810 | 5.900 | 5.330 | 5.490 | 4,600 | -0.32(-5.51%) |
Apr 04, 2019 | 5.500 | 5.990 | 5.140 | 5.810 | 6,614 | +0.01(+0.17%) |
Apr 03, 2019 | 5.800 | 5.800 | 5.677 | 5.800 | 1,275 | -0.22(-3.64%) |
Apr 02, 2019 | 5.700 | 6.019 | 5.700 | 6.019 | 1,212 | +0.48(+8.65%) |