Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.782 | 2.809 | 2.721 | 2.782 | 54,674 | +0.05(+1.82%) |
Jun 27, 2019 | 2.807 | 2.807 | 2.707 | 2.732 | 9,304 | -0.03(-1.20%) |
Jun 26, 2019 | 2.749 | 2.765 | 2.620 | 2.765 | 47,656 | +0.03(+1.22%) |
Jun 25, 2019 | 2.765 | 2.815 | 2.632 | 2.732 | 39,454 | -0.05(-1.79%) |
Jun 24, 2019 | 2.782 | 2.890 | 2.740 | 2.782 | 25,222 | +0.02(+0.90%) |
Jun 21, 2019 | 2.865 | 2.898 | 2.741 | 2.757 | 29,866 | -0.13(-4.60%) |
Jun 20, 2019 | 2.873 | 2.906 | 2.865 | 2.890 | 16,345 | +0.01(+0.29%) |
Jun 19, 2019 | 2.749 | 2.881 | 2.749 | 2.881 | 11,266 | +0.14(+5.05%) |
Jun 18, 2019 | 2.881 | 2.881 | 2.732 | 2.743 | 18,339 | -0.08(-2.85%) |
Jun 17, 2019 | 2.757 | 2.823 | 2.718 | 2.823 | 19,416 | +0.08(+3.03%) |
Jun 14, 2019 | 2.749 | 2.799 | 2.699 | 2.740 | 63,706 | -0.02(-0.60%) |
Jun 13, 2019 | 2.740 | 2.848 | 2.657 | 2.757 | 97,438 | +0.05(+1.84%) |
Jun 12, 2019 | 2.823 | 2.844 | 2.707 | 2.707 | 40,755 | -0.12(-4.12%) |
Jun 11, 2019 | 2.898 | 2.906 | 2.765 | 2.823 | 21,007 | +0.02(+0.89%) |
Jun 10, 2019 | 3.072 | 3.222 | 2.749 | 2.798 | 120,135 | -0.27(-8.92%) |
Jun 07, 2019 | 3.114 | 3.313 | 3.031 | 3.072 | 94,535 | -0.13(-4.15%) |
Jun 06, 2019 | 3.006 | 3.612 | 2.938 | 3.205 | 97,844 | +0.22(+7.37%) |
Jun 05, 2019 | 2.973 | 2.989 | 2.898 | 2.985 | 39,372 | +0.06(+2.13%) |
Jun 04, 2019 | 2.823 | 2.964 | 2.823 | 2.923 | 19,048 | +0.11(+3.83%) |
Jun 03, 2019 | 2.881 | 2.906 | 2.790 | 2.815 | 37,326 | -0.05(-1.74%) |
May 31, 2019 | 2.906 | 2.906 | 2.782 | 2.865 | 22,881 | -0.10(-3.23%) |
May 30, 2019 | 2.919 | 2.960 | 2.804 | 2.960 | 46,476 | +0.01(+0.28%) |
May 29, 2019 | 3.043 | 3.043 | 2.883 | 2.952 | 37,415 | -0.11(-3.49%) |
May 28, 2019 | 2.960 | 3.059 | 2.944 | 3.059 | 47,313 | +0.11(+3.62%) |
May 24, 2019 | 2.927 | 2.960 | 2.911 | 2.952 | 13,255 | +0.04(+1.41%) |
May 23, 2019 | 2.903 | 2.936 | 2.845 | 2.911 | 54,720 | +0.02(+0.85%) |
May 22, 2019 | 2.878 | 2.952 | 2.853 | 2.886 | 49,170 | +0.02(+0.72%) |
May 21, 2019 | 2.878 | 2.878 | 2.829 | 2.866 | 41,346 | -0.00(-0.14%) |
May 20, 2019 | 2.837 | 2.878 | 2.738 | 2.870 | 31,568 | +0.03(+1.16%) |
May 17, 2019 | 2.755 | 2.878 | 2.746 | 2.837 | 19,579 | +0.00(+0.00%) |
May 16, 2019 | 2.878 | 2.878 | 2.747 | 2.837 | 52,860 | -0.04(-1.43%) |
May 15, 2019 | 2.771 | 2.878 | 2.746 | 2.878 | 32,759 | +0.08(+2.94%) |
May 14, 2019 | 2.804 | 2.804 | 2.730 | 2.796 | 23,895 | -0.07(-2.30%) |
May 13, 2019 | 2.755 | 2.870 | 2.656 | 2.862 | 39,485 | +0.05(+1.75%) |
May 10, 2019 | 2.672 | 2.820 | 2.664 | 2.812 | 48,887 | +0.16(+5.88%) |
May 09, 2019 | 2.738 | 2.746 | 2.631 | 2.656 | 27,437 | -0.13(-4.72%) |
May 08, 2019 | 2.722 | 2.788 | 2.566 | 2.788 | 90,392 | +0.09(+3.35%) |
May 07, 2019 | 2.796 | 2.796 | 2.656 | 2.697 | 39,762 | -0.07(-2.38%) |
May 06, 2019 | 2.549 | 2.804 | 2.524 | 2.763 | 63,481 | -0.07(-2.33%) |
May 03, 2019 | 2.697 | 2.837 | 2.683 | 2.829 | 31,132 | +0.12(+4.24%) |
May 02, 2019 | 2.845 | 2.853 | 2.705 | 2.714 | 57,721 | -0.14(-4.90%) |
May 01, 2019 | 2.878 | 2.878 | 2.711 | 2.853 | 52,016 | -0.01(-0.29%) |
Apr 30, 2019 | 2.837 | 2.862 | 2.820 | 2.862 | 28,174 | +0.02(+0.87%) |
Apr 29, 2019 | 2.862 | 2.862 | 2.697 | 2.837 | 48,762 | -0.02(-0.86%) |
Apr 26, 2019 | 2.812 | 2.870 | 2.804 | 2.862 | 29,794 | +0.00(+0.00%) |
Apr 25, 2019 | 2.788 | 2.870 | 2.752 | 2.862 | 36,361 | +0.09(+3.26%) |
Apr 24, 2019 | 2.860 | 2.862 | 2.744 | 2.771 | 43,551 | -0.07(-2.32%) |
Apr 23, 2019 | 2.788 | 2.853 | 2.727 | 2.837 | 20,567 | +0.12(+4.55%) |
Apr 22, 2019 | 2.796 | 2.796 | 2.705 | 2.714 | 18,744 | -0.12(-4.35%) |
Apr 18, 2019 | 2.763 | 2.845 | 2.689 | 2.837 | 27,727 | +0.05(+1.77%) |
Apr 17, 2019 | 2.771 | 2.808 | 2.664 | 2.788 | 23,988 | -0.01(-0.29%) |
Apr 16, 2019 | 2.796 | 2.797 | 2.656 | 2.796 | 23,315 | -0.02(-0.87%) |
Apr 15, 2019 | 2.689 | 2.829 | 2.661 | 2.820 | 25,900 | +0.12(+4.57%) |
Apr 12, 2019 | 2.730 | 2.746 | 2.608 | 2.697 | 27,848 | +0.01(+0.31%) |
Apr 11, 2019 | 2.590 | 2.738 | 2.590 | 2.689 | 32,193 | +0.10(+3.81%) |
Apr 10, 2019 | 2.705 | 2.705 | 2.590 | 2.590 | 7,911 | -0.14(-5.26%) |
Apr 09, 2019 | 2.664 | 2.779 | 2.664 | 2.734 | 8,116 | +0.08(+2.94%) |
Apr 08, 2019 | 2.664 | 2.672 | 2.656 | 2.656 | 12,508 | -0.02(-0.62%) |
Apr 05, 2019 | 2.672 | 2.672 | 2.612 | 2.672 | 12,525 | +0.00(+0.00%) |
Apr 04, 2019 | 2.664 | 2.672 | 2.664 | 2.672 | 7,143 | +0.01(+0.31%) |
Apr 03, 2019 | 2.763 | 2.796 | 2.598 | 2.664 | 58,952 | -0.14(-4.99%) |
Apr 02, 2019 | 2.722 | 2.878 | 2.722 | 2.804 | 23,238 | +0.12(+4.28%) |