Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.192 | 2.203 | 2.184 | 2.184 | 7,523,160 | -0.03(-1.39%) |
Jun 27, 2019 | 2.192 | 2.219 | 2.184 | 2.215 | 7,570,370 | +0.03(+1.41%) |
Jun 26, 2019 | 2.184 | 2.192 | 2.184 | 2.184 | 9,407,030 | +0.01(+0.35%) |
Jun 25, 2019 | 2.199 | 2.199 | 2.176 | 2.176 | 6,470,338 | -0.03(-1.39%) |
Jun 24, 2019 | 2.215 | 2.230 | 2.199 | 2.207 | 5,934,165 | -0.04(-1.71%) |
Jun 21, 2019 | 2.238 | 2.276 | 2.222 | 2.245 | 9,070,524 | -0.01(-0.34%) |
Jun 20, 2019 | 2.253 | 2.261 | 2.238 | 2.253 | 3,699,294 | +0.00(+0.00%) |
Jun 19, 2019 | 2.245 | 2.269 | 2.245 | 2.253 | 4,121,286 | +0.05(+2.09%) |
Jun 18, 2019 | 2.192 | 2.222 | 2.192 | 2.207 | 5,817,281 | +0.02(+0.70%) |
Jun 17, 2019 | 2.199 | 2.215 | 2.192 | 2.192 | 3,434,294 | -0.01(-0.35%) |
Jun 14, 2019 | 2.215 | 2.215 | 2.184 | 2.199 | 5,526,373 | -0.02(-1.04%) |
Jun 13, 2019 | 2.222 | 2.238 | 2.222 | 2.222 | 5,955,588 | +0.01(+0.35%) |
Jun 12, 2019 | 2.245 | 2.253 | 2.207 | 2.215 | 7,635,391 | -0.02(-1.03%) |
Jun 11, 2019 | 2.245 | 2.253 | 2.234 | 2.238 | 4,131,049 | +0.01(+0.34%) |
Jun 10, 2019 | 2.238 | 2.253 | 2.230 | 2.230 | 5,139,916 | +0.00(+0.00%) |
Jun 07, 2019 | 2.230 | 2.245 | 2.215 | 2.230 | 4,835,203 | +0.01(+0.35%) |
Jun 06, 2019 | 2.222 | 2.230 | 2.192 | 2.222 | 6,603,148 | -0.01(-0.34%) |
Jun 05, 2019 | 2.207 | 2.238 | 2.199 | 2.230 | 5,189,668 | -0.01(-0.34%) |
Jun 04, 2019 | 2.230 | 2.238 | 2.215 | 2.238 | 4,790,603 | +0.05(+2.46%) |
Jun 03, 2019 | 2.169 | 2.199 | 2.169 | 2.184 | 7,332,841 | +0.00(+0.00%) |
May 31, 2019 | 2.192 | 2.207 | 2.176 | 2.184 | 10,297,856 | +0.00(+0.00%) |
May 30, 2019 | 2.230 | 2.238 | 2.169 | 2.184 | 16,056,548 | -0.05(-2.07%) |
May 29, 2019 | 2.215 | 2.230 | 2.199 | 2.230 | 5,730,408 | +0.02(+0.69%) |
May 28, 2019 | 2.238 | 2.245 | 2.215 | 2.215 | 5,213,617 | -0.06(-2.70%) |
May 24, 2019 | 2.269 | 2.284 | 2.253 | 2.276 | 5,335,862 | +0.04(+1.72%) |
May 23, 2019 | 2.230 | 2.253 | 2.222 | 2.238 | 6,347,107 | -0.05(-2.02%) |
May 22, 2019 | 2.299 | 2.315 | 2.284 | 2.284 | 5,540,912 | -0.05(-2.30%) |
May 21, 2019 | 2.345 | 2.368 | 2.338 | 2.338 | 6,952,586 | +0.03(+1.33%) |
May 20, 2019 | 2.315 | 2.322 | 2.299 | 2.307 | 4,960,894 | -0.04(-1.64%) |
May 17, 2019 | 2.353 | 2.368 | 2.338 | 2.345 | 4,772,913 | -0.04(-1.61%) |
May 16, 2019 | 2.392 | 2.407 | 2.384 | 2.384 | 3,705,938 | -0.01(-0.32%) |
May 15, 2019 | 2.368 | 2.399 | 2.361 | 2.392 | 3,928,848 | +0.00(+0.00%) |
May 14, 2019 | 2.384 | 2.407 | 2.376 | 2.392 | 6,096,660 | +0.02(+0.97%) |
May 13, 2019 | 2.392 | 2.399 | 2.353 | 2.368 | 7,094,428 | -0.08(-3.14%) |
May 10, 2019 | 2.430 | 2.453 | 2.415 | 2.445 | 4,727,138 | +0.02(+0.63%) |
May 09, 2019 | 2.422 | 2.442 | 2.407 | 2.430 | 4,572,406 | -0.02(-0.94%) |
May 08, 2019 | 2.445 | 2.461 | 2.430 | 2.453 | 4,303,403 | -0.01(-0.31%) |
May 07, 2019 | 2.461 | 2.468 | 2.445 | 2.461 | 5,213,065 | -0.02(-0.93%) |
May 06, 2019 | 2.468 | 2.503 | 2.453 | 2.484 | 3,847,570 | -0.04(-1.52%) |
May 03, 2019 | 2.492 | 2.530 | 2.484 | 2.522 | 4,142,992 | +0.03(+1.23%) |
May 02, 2019 | 2.484 | 2.507 | 2.476 | 2.492 | 4,395,387 | -0.01(-0.31%) |
May 01, 2019 | 2.530 | 2.545 | 2.484 | 2.499 | 6,558,615 | +0.00(+0.00%) |
Apr 30, 2019 | 2.507 | 2.507 | 2.484 | 2.499 | 4,572,018 | -0.02(-0.91%) |
Apr 29, 2019 | 2.499 | 2.530 | 2.499 | 2.522 | 3,675,812 | +0.03(+1.23%) |
Apr 26, 2019 | 2.484 | 2.507 | 2.468 | 2.492 | 5,906,614 | -0.02(-0.61%) |
Apr 25, 2019 | 2.499 | 2.522 | 2.492 | 2.507 | 7,253,933 | -0.05(-1.81%) |
Apr 24, 2019 | 2.561 | 2.576 | 2.538 | 2.553 | 11,591,666 | -0.04(-1.48%) |
Apr 23, 2019 | 2.584 | 2.607 | 2.568 | 2.591 | 10,299,896 | +0.00(+0.00%) |
Apr 22, 2019 | 2.615 | 2.615 | 2.584 | 2.591 | 3,438,835 | -0.01(-0.30%) |
Apr 18, 2019 | 2.607 | 2.622 | 2.591 | 2.599 | 6,014,029 | -0.06(-2.31%) |
Apr 17, 2019 | 2.638 | 2.661 | 2.630 | 2.661 | 5,043,676 | +0.05(+1.76%) |
Apr 16, 2019 | 2.622 | 2.638 | 2.615 | 2.615 | 8,262,714 | -0.01(-0.29%) |
Apr 15, 2019 | 2.599 | 2.630 | 2.591 | 2.622 | 18,530,912 | +0.02(+0.89%) |
Apr 12, 2019 | 2.584 | 2.607 | 2.576 | 2.599 | 12,952,913 | +0.05(+1.81%) |
Apr 11, 2019 | 2.538 | 2.565 | 2.532 | 2.553 | 9,555,947 | +0.03(+1.22%) |
Apr 10, 2019 | 2.499 | 2.530 | 2.492 | 2.522 | 12,022,362 | +0.03(+1.23%) |
Apr 09, 2019 | 2.492 | 2.507 | 2.484 | 2.492 | 4,806,341 | -0.01(-0.31%) |
Apr 08, 2019 | 2.476 | 2.499 | 2.476 | 2.499 | 4,792,215 | +0.03(+1.25%) |
Apr 05, 2019 | 2.468 | 2.484 | 2.461 | 2.468 | 4,885,138 | -0.02(-0.62%) |
Apr 04, 2019 | 2.507 | 2.515 | 2.476 | 2.484 | 6,258,953 | -0.03(-1.27%) |
Apr 03, 2019 | 2.523 | 2.538 | 2.508 | 2.516 | 9,904,429 | +0.04(+1.81%) |
Apr 02, 2019 | 2.441 | 2.486 | 2.434 | 2.471 | 10,357,354 | +0.03(+1.22%) |