Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.300 | 2.370 | 2.250 | 2.370 | 12,376,800 | +0.09(+3.95%) |
Jun 27, 2019 | 2.300 | 2.340 | 2.230 | 2.280 | 7,581,520 | -0.02(-0.87%) |
Jun 26, 2019 | 2.190 | 2.320 | 2.180 | 2.300 | 7,212,242 | +0.13(+5.99%) |
Jun 25, 2019 | 2.150 | 2.235 | 2.090 | 2.170 | 8,852,630 | +0.03(+1.40%) |
Jun 24, 2019 | 2.240 | 2.260 | 2.110 | 2.140 | 7,142,089 | -0.10(-4.46%) |
Jun 21, 2019 | 2.190 | 2.250 | 2.190 | 2.240 | 8,481,500 | +0.04(+1.82%) |
Jun 20, 2019 | 2.340 | 2.360 | 2.200 | 2.200 | 10,433,294 | -0.09(-3.93%) |
Jun 19, 2019 | 2.300 | 2.350 | 2.230 | 2.290 | 9,744,166 | +0.08(+3.62%) |
Jun 18, 2019 | 2.100 | 2.270 | 2.060 | 2.210 | 13,062,803 | +0.12(+5.74%) |
Jun 17, 2019 | 2.050 | 2.110 | 1.970 | 2.090 | 5,981,479 | +0.03(+1.46%) |
Jun 14, 2019 | 2.120 | 2.130 | 2.020 | 2.060 | 5,141,800 | -0.09(-4.19%) |
Jun 13, 2019 | 2.090 | 2.150 | 2.060 | 2.150 | 5,133,299 | +0.09(+4.37%) |
Jun 12, 2019 | 2.080 | 2.100 | 2.040 | 2.060 | 4,283,042 | -0.05(-2.37%) |
Jun 11, 2019 | 2.150 | 2.160 | 2.080 | 2.110 | 7,058,659 | +0.06(+2.93%) |
Jun 10, 2019 | 2.050 | 2.140 | 2.025 | 2.050 | 8,233,927 | +0.05(+2.50%) |
Jun 07, 2019 | 1.970 | 2.020 | 1.920 | 2.000 | 3,880,100 | +0.03(+1.52%) |
Jun 06, 2019 | 1.900 | 1.980 | 1.900 | 1.970 | 4,313,795 | +0.03(+1.55%) |
Jun 05, 2019 | 2.030 | 2.060 | 1.900 | 1.940 | 6,904,222 | -0.08(-3.96%) |
Jun 04, 2019 | 1.920 | 2.090 | 1.900 | 2.020 | 13,140,627 | +0.15(+8.02%) |
Jun 03, 2019 | 1.730 | 1.910 | 1.730 | 1.870 | 10,830,180 | +0.15(+8.72%) |
May 31, 2019 | 1.710 | 1.740 | 1.660 | 1.720 | 9,648,500 | -0.02(-1.15%) |
May 30, 2019 | 1.840 | 1.870 | 1.710 | 1.740 | 9,627,863 | -0.11(-5.95%) |
May 29, 2019 | 1.860 | 1.880 | 1.810 | 1.850 | 4,722,765 | -0.06(-3.14%) |
May 28, 2019 | 2.010 | 2.010 | 1.750 | 1.910 | 16,101,661 | -0.08(-4.02%) |
May 24, 2019 | 2.150 | 2.180 | 1.990 | 1.990 | 11,381,000 | -0.15(-7.01%) |
May 23, 2019 | 2.100 | 2.200 | 2.030 | 2.140 | 15,022,559 | -0.08(-3.60%) |
May 22, 2019 | 2.290 | 2.310 | 2.190 | 2.220 | 6,376,724 | -0.08(-3.48%) |
May 21, 2019 | 2.280 | 2.370 | 2.270 | 2.300 | 4,631,210 | +0.04(+1.77%) |
May 20, 2019 | 2.330 | 2.350 | 2.250 | 2.260 | 7,347,886 | -0.10(-4.24%) |
May 17, 2019 | 2.290 | 2.420 | 2.260 | 2.360 | 7,332,600 | +0.02(+0.85%) |
May 16, 2019 | 2.360 | 2.390 | 2.310 | 2.340 | 3,473,762 | +0.01(+0.43%) |
May 15, 2019 | 2.290 | 2.370 | 2.255 | 2.330 | 5,776,468 | +0.00(+0.00%) |
May 14, 2019 | 2.310 | 2.340 | 2.250 | 2.330 | 4,096,850 | +0.06(+2.64%) |
May 13, 2019 | 2.350 | 2.370 | 2.190 | 2.270 | 9,531,992 | -0.17(-6.97%) |
May 10, 2019 | 2.420 | 2.460 | 2.400 | 2.440 | 5,171,800 | -0.01(-0.41%) |
May 09, 2019 | 2.400 | 2.480 | 2.380 | 2.450 | 3,995,168 | +0.01(+0.41%) |
May 08, 2019 | 2.500 | 2.530 | 2.430 | 2.440 | 5,905,534 | -0.08(-3.17%) |
May 07, 2019 | 2.530 | 2.580 | 2.490 | 2.520 | 5,673,480 | -0.06(-2.33%) |
May 06, 2019 | 2.440 | 2.610 | 2.440 | 2.580 | 7,311,821 | +0.03(+1.18%) |
May 03, 2019 | 2.360 | 2.560 | 2.340 | 2.550 | 11,728,000 | +0.23(+9.91%) |
May 02, 2019 | 2.310 | 2.335 | 2.250 | 2.320 | 8,903,605 | -0.01(-0.43%) |
May 01, 2019 | 2.400 | 2.440 | 2.320 | 2.330 | 12,038,286 | -0.08(-3.32%) |
Apr 30, 2019 | 2.500 | 2.500 | 2.370 | 2.410 | 14,111,783 | -0.05(-2.03%) |
Apr 29, 2019 | 2.460 | 2.480 | 2.380 | 2.460 | 12,690,292 | +0.07(+2.93%) |
Apr 26, 2019 | 2.400 | 2.430 | 2.350 | 2.390 | 5,707,600 | +0.02(+0.84%) |
Apr 25, 2019 | 2.490 | 2.490 | 2.360 | 2.370 | 6,254,203 | -0.10(-4.05%) |
Apr 24, 2019 | 2.470 | 2.520 | 2.430 | 2.470 | 5,392,951 | +0.00(+0.00%) |
Apr 23, 2019 | 2.440 | 2.500 | 2.410 | 2.470 | 4,609,110 | +0.04(+1.65%) |
Apr 22, 2019 | 2.460 | 2.500 | 2.390 | 2.430 | 5,774,731 | -0.02(-0.82%) |
Apr 18, 2019 | 2.520 | 2.550 | 2.420 | 2.450 | 9,276,000 | -0.07(-2.78%) |
Apr 17, 2019 | 2.510 | 2.610 | 2.500 | 2.520 | 6,602,015 | +0.01(+0.40%) |
Apr 16, 2019 | 2.460 | 2.520 | 2.450 | 2.510 | 7,311,402 | +0.06(+2.45%) |
Apr 15, 2019 | 2.530 | 2.530 | 2.420 | 2.450 | 6,414,427 | -0.06(-2.39%) |
Apr 12, 2019 | 2.590 | 2.630 | 2.510 | 2.510 | 5,966,500 | -0.03(-1.18%) |
Apr 11, 2019 | 2.750 | 2.750 | 2.490 | 2.540 | 17,496,878 | -0.23(-8.30%) |
Apr 10, 2019 | 2.780 | 2.800 | 2.730 | 2.770 | 6,410,287 | +0.01(+0.36%) |
Apr 09, 2019 | 2.860 | 2.890 | 2.740 | 2.760 | 6,493,783 | -0.17(-5.80%) |
Apr 08, 2019 | 2.910 | 2.960 | 2.890 | 2.930 | 3,953,512 | +0.00(+0.00%) |
Apr 05, 2019 | 2.890 | 2.950 | 2.880 | 2.930 | 5,055,100 | +0.05(+1.74%) |
Apr 04, 2019 | 2.840 | 2.900 | 2.810 | 2.880 | 4,986,583 | +0.05(+1.77%) |
Apr 03, 2019 | 2.860 | 2.920 | 2.805 | 2.830 | 6,749,751 | +0.00(+0.00%) |
Apr 02, 2019 | 2.860 | 2.860 | 2.785 | 2.830 | 4,021,447 | -0.02(-0.70%) |