Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.613 | 2.634 | 2.587 | 2.607 | 6,568,907 | +0.03(+1.04%) |
Jun 27, 2019 | 2.587 | 2.603 | 2.530 | 2.580 | 6,911,818 | -0.01(-0.26%) |
Jun 26, 2019 | 2.573 | 2.607 | 2.553 | 2.587 | 17,281,764 | +0.03(+1.31%) |
Jun 25, 2019 | 2.607 | 2.620 | 2.526 | 2.553 | 10,634,172 | -0.06(-2.31%) |
Jun 24, 2019 | 2.620 | 2.640 | 2.613 | 2.613 | 5,190,472 | -0.01(-0.26%) |
Jun 21, 2019 | 2.607 | 2.647 | 2.600 | 2.620 | 25,561,270 | -0.01(-0.51%) |
Jun 20, 2019 | 2.613 | 2.640 | 2.567 | 2.634 | 12,953,412 | +0.06(+2.34%) |
Jun 19, 2019 | 2.540 | 2.577 | 2.496 | 2.573 | 14,579,625 | +0.06(+2.40%) |
Jun 18, 2019 | 2.466 | 2.533 | 2.459 | 2.513 | 14,924,432 | +0.09(+3.88%) |
Jun 17, 2019 | 2.426 | 2.458 | 2.396 | 2.419 | 23,697,264 | -0.01(-0.55%) |
Jun 14, 2019 | 2.466 | 2.486 | 2.399 | 2.433 | 9,869,552 | -0.08(-3.20%) |
Jun 13, 2019 | 2.506 | 2.540 | 2.500 | 2.513 | 9,796,139 | +0.03(+1.35%) |
Jun 12, 2019 | 2.506 | 2.530 | 2.459 | 2.479 | 9,740,991 | -0.01(-0.54%) |
Jun 11, 2019 | 2.473 | 2.543 | 2.466 | 2.493 | 16,602,376 | +0.09(+3.62%) |
Jun 10, 2019 | 2.372 | 2.419 | 2.372 | 2.406 | 5,461,676 | +0.03(+1.41%) |
Jun 07, 2019 | 2.352 | 2.386 | 2.332 | 2.372 | 5,950,502 | +0.03(+1.14%) |
Jun 06, 2019 | 2.339 | 2.359 | 2.305 | 2.345 | 8,418,698 | +0.01(+0.57%) |
Jun 05, 2019 | 2.386 | 2.389 | 2.312 | 2.332 | 7,618,840 | -0.05(-1.97%) |
Jun 04, 2019 | 2.372 | 2.406 | 2.352 | 2.379 | 12,380,474 | +0.01(+0.57%) |
Jun 03, 2019 | 2.332 | 2.372 | 2.325 | 2.365 | 9,116,349 | +0.03(+1.44%) |
May 31, 2019 | 2.319 | 2.359 | 2.292 | 2.332 | 10,216,808 | +0.01(+0.29%) |
May 30, 2019 | 2.325 | 2.371 | 2.315 | 2.325 | 6,917,716 | -0.02(-0.86%) |
May 29, 2019 | 2.305 | 2.365 | 2.285 | 2.345 | 8,106,758 | +0.03(+1.16%) |
May 28, 2019 | 2.278 | 2.325 | 2.252 | 2.319 | 9,463,133 | +0.04(+1.76%) |
May 24, 2019 | 2.312 | 2.325 | 2.265 | 2.278 | 5,440,289 | -0.01(-0.29%) |
May 23, 2019 | 2.305 | 2.332 | 2.265 | 2.285 | 8,301,536 | -0.05(-2.01%) |
May 22, 2019 | 2.345 | 2.389 | 2.325 | 2.332 | 13,495,823 | +0.00(+0.00%) |
May 21, 2019 | 2.231 | 2.352 | 2.218 | 2.332 | 14,045,867 | +0.11(+5.06%) |
May 20, 2019 | 2.213 | 2.246 | 2.186 | 2.220 | 11,111,858 | +0.00(+0.00%) |
May 17, 2019 | 2.220 | 2.260 | 2.186 | 2.220 | 20,686,030 | -0.03(-1.19%) |
May 16, 2019 | 2.293 | 2.313 | 2.233 | 2.246 | 12,792,315 | -0.04(-1.75%) |
May 15, 2019 | 2.260 | 2.306 | 2.240 | 2.286 | 13,251,434 | -0.04(-1.72%) |
May 14, 2019 | 2.293 | 2.333 | 2.286 | 2.326 | 14,075,575 | +0.05(+2.05%) |
May 13, 2019 | 2.293 | 2.306 | 2.253 | 2.280 | 12,844,932 | -0.08(-3.39%) |
May 10, 2019 | 2.380 | 2.393 | 2.313 | 2.360 | 12,989,000 | -0.01(-0.56%) |
May 09, 2019 | 2.366 | 2.393 | 2.326 | 2.373 | 17,169,924 | -0.03(-1.39%) |
May 08, 2019 | 2.460 | 2.486 | 2.373 | 2.406 | 47,571,948 | +0.05(+1.98%) |
May 07, 2019 | 2.306 | 2.360 | 2.280 | 2.360 | 19,805,746 | +0.01(+0.28%) |
May 06, 2019 | 2.320 | 2.386 | 2.313 | 2.353 | 16,601,315 | -0.04(-1.67%) |
May 03, 2019 | 2.353 | 2.413 | 2.353 | 2.393 | 15,862,860 | +0.06(+2.57%) |
May 02, 2019 | 2.340 | 2.360 | 2.313 | 2.333 | 16,205,647 | +0.00(+0.00%) |
May 01, 2019 | 2.386 | 2.406 | 2.313 | 2.333 | 10,492,278 | -0.05(-2.23%) |
Apr 30, 2019 | 2.426 | 2.450 | 2.380 | 2.386 | 12,054,185 | -0.03(-1.38%) |
Apr 29, 2019 | 2.433 | 2.446 | 2.406 | 2.420 | 9,549,072 | -0.01(-0.27%) |
Apr 26, 2019 | 2.453 | 2.471 | 2.413 | 2.426 | 11,921,935 | -0.01(-0.55%) |
Apr 25, 2019 | 2.426 | 2.470 | 2.400 | 2.440 | 12,514,214 | +0.01(+0.55%) |
Apr 24, 2019 | 2.480 | 2.483 | 2.406 | 2.426 | 17,499,954 | -0.06(-2.41%) |
Apr 23, 2019 | 2.520 | 2.540 | 2.486 | 2.486 | 17,537,610 | -0.04(-1.58%) |
Apr 22, 2019 | 2.553 | 2.565 | 2.506 | 2.526 | 8,004,113 | -0.01(-0.53%) |
Apr 18, 2019 | 2.580 | 2.593 | 2.520 | 2.540 | 12,380,685 | -0.01(-0.52%) |
Apr 17, 2019 | 2.620 | 2.640 | 2.506 | 2.553 | 18,809,158 | -0.04(-1.54%) |
Apr 16, 2019 | 2.513 | 2.640 | 2.513 | 2.593 | 24,030,006 | +0.04(+1.57%) |
Apr 15, 2019 | 2.606 | 2.606 | 2.540 | 2.553 | 14,455,687 | -0.03(-1.03%) |
Apr 12, 2019 | 2.613 | 2.656 | 2.560 | 2.580 | 13,883,097 | -0.05(-1.78%) |
Apr 11, 2019 | 2.700 | 2.726 | 2.620 | 2.626 | 15,524,795 | -0.09(-3.43%) |
Apr 10, 2019 | 2.706 | 2.726 | 2.666 | 2.720 | 15,038,368 | +0.01(+0.25%) |
Apr 09, 2019 | 2.713 | 2.720 | 2.653 | 2.713 | 29,473,890 | -0.05(-1.69%) |
Apr 08, 2019 | 2.753 | 2.780 | 2.722 | 2.760 | 11,022,956 | +0.03(+1.22%) |
Apr 05, 2019 | 2.786 | 2.813 | 2.706 | 2.726 | 16,655,845 | -0.09(-3.08%) |
Apr 04, 2019 | 2.746 | 2.824 | 2.733 | 2.813 | 14,460,822 | +0.05(+1.93%) |
Apr 03, 2019 | 2.826 | 2.866 | 2.746 | 2.760 | 21,997,110 | -0.02(-0.72%) |
Apr 02, 2019 | 2.800 | 2.826 | 2.743 | 2.780 | 20,538,806 | +0.01(+0.48%) |