Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.490 | 2.520 | 2.390 | 2.400 | 2,053,700 | -0.11(-4.38%) |
Jun 27, 2019 | 2.500 | 2.550 | 2.430 | 2.510 | 272,791 | +0.00(+0.00%) |
Jun 26, 2019 | 2.400 | 2.600 | 2.400 | 2.510 | 464,537 | +0.12(+5.02%) |
Jun 25, 2019 | 2.400 | 2.440 | 2.380 | 2.390 | 101,328 | -0.02(-0.83%) |
Jun 24, 2019 | 2.410 | 2.470 | 2.380 | 2.410 | 360,036 | -0.03(-1.23%) |
Jun 21, 2019 | 2.430 | 2.500 | 2.400 | 2.440 | 268,900 | -0.02(-0.81%) |
Jun 20, 2019 | 2.490 | 2.513 | 2.420 | 2.460 | 121,450 | -0.03(-1.20%) |
Jun 19, 2019 | 2.570 | 2.570 | 2.420 | 2.490 | 131,003 | -0.06(-2.35%) |
Jun 18, 2019 | 2.390 | 2.635 | 2.390 | 2.550 | 372,670 | +0.19(+8.05%) |
Jun 17, 2019 | 2.410 | 2.470 | 2.320 | 2.360 | 265,542 | -0.06(-2.48%) |
Jun 14, 2019 | 2.360 | 2.440 | 2.355 | 2.420 | 171,000 | +0.04(+1.68%) |
Jun 13, 2019 | 2.310 | 2.390 | 2.300 | 2.380 | 181,053 | +0.07(+3.03%) |
Jun 12, 2019 | 2.350 | 2.350 | 2.270 | 2.310 | 106,387 | -0.04(-1.70%) |
Jun 11, 2019 | 2.410 | 2.415 | 2.340 | 2.350 | 102,829 | -0.04(-1.67%) |
Jun 10, 2019 | 2.220 | 2.430 | 2.220 | 2.390 | 274,568 | +0.17(+7.66%) |
Jun 07, 2019 | 2.300 | 2.310 | 2.220 | 2.220 | 107,400 | -0.08(-3.48%) |
Jun 06, 2019 | 2.280 | 2.320 | 2.250 | 2.300 | 126,021 | +0.02(+0.88%) |
Jun 05, 2019 | 2.380 | 2.380 | 2.240 | 2.280 | 112,843 | -0.07(-2.98%) |
Jun 04, 2019 | 2.220 | 2.400 | 2.210 | 2.350 | 260,353 | +0.14(+6.33%) |
Jun 03, 2019 | 2.360 | 2.360 | 2.200 | 2.210 | 169,694 | -0.12(-5.15%) |
May 31, 2019 | 2.410 | 2.415 | 2.290 | 2.330 | 284,200 | -0.11(-4.51%) |
May 30, 2019 | 2.410 | 2.450 | 2.360 | 2.440 | 119,285 | +0.02(+0.83%) |
May 29, 2019 | 2.450 | 2.450 | 2.380 | 2.420 | 129,192 | -0.04(-1.63%) |
May 28, 2019 | 2.290 | 2.470 | 2.260 | 2.460 | 192,517 | +0.15(+6.49%) |
May 24, 2019 | 2.250 | 2.330 | 2.230 | 2.310 | 129,600 | +0.07(+3.12%) |
May 23, 2019 | 2.310 | 2.340 | 2.230 | 2.240 | 283,831 | -0.08(-3.45%) |
May 22, 2019 | 2.360 | 2.400 | 2.280 | 2.320 | 138,791 | -0.07(-2.93%) |
May 21, 2019 | 2.330 | 2.390 | 2.300 | 2.390 | 166,569 | +0.05(+2.14%) |
May 20, 2019 | 2.390 | 2.400 | 2.330 | 2.340 | 115,149 | -0.08(-3.31%) |
May 17, 2019 | 2.410 | 2.430 | 2.340 | 2.420 | 134,800 | +0.00(+0.00%) |
May 16, 2019 | 2.410 | 2.440 | 2.390 | 2.420 | 103,173 | -0.02(-0.82%) |
May 15, 2019 | 2.380 | 2.460 | 2.330 | 2.440 | 136,894 | +0.02(+0.83%) |
May 14, 2019 | 2.430 | 2.438 | 2.385 | 2.420 | 226,757 | +0.01(+0.41%) |
May 13, 2019 | 2.400 | 2.559 | 2.350 | 2.410 | 405,361 | -0.07(-2.82%) |
May 10, 2019 | 2.440 | 2.503 | 2.350 | 2.480 | 214,700 | +0.02(+0.81%) |
May 09, 2019 | 2.380 | 2.460 | 2.320 | 2.460 | 155,857 | +0.06(+2.50%) |
May 08, 2019 | 2.400 | 2.420 | 2.360 | 2.400 | 97,324 | -0.01(-0.41%) |
May 07, 2019 | 2.400 | 2.420 | 2.360 | 2.410 | 255,743 | +0.01(+0.42%) |
May 06, 2019 | 2.400 | 2.410 | 2.280 | 2.400 | 288,714 | -0.01(-0.41%) |
May 03, 2019 | 2.440 | 2.440 | 2.395 | 2.410 | 304,000 | -0.02(-0.82%) |
May 02, 2019 | 2.440 | 2.460 | 2.390 | 2.430 | 103,379 | -0.02(-0.82%) |
May 01, 2019 | 2.480 | 2.480 | 2.410 | 2.450 | 157,178 | -0.01(-0.41%) |
Apr 30, 2019 | 2.510 | 2.510 | 2.400 | 2.460 | 331,508 | +0.01(+0.41%) |
Apr 29, 2019 | 2.450 | 2.520 | 2.410 | 2.450 | 252,820 | +0.00(+0.00%) |
Apr 26, 2019 | 2.370 | 2.470 | 2.360 | 2.450 | 301,000 | +0.08(+3.38%) |
Apr 25, 2019 | 2.470 | 2.470 | 2.369 | 2.370 | 437,652 | -0.10(-4.05%) |
Apr 24, 2019 | 2.430 | 2.520 | 2.410 | 2.470 | 139,589 | +0.02(+0.82%) |
Apr 23, 2019 | 2.430 | 2.468 | 2.370 | 2.450 | 165,279 | +0.07(+2.94%) |
Apr 22, 2019 | 2.380 | 2.410 | 2.333 | 2.380 | 404,742 | +0.03(+1.28%) |
Apr 18, 2019 | 2.390 | 2.420 | 2.330 | 2.350 | 415,900 | -0.04(-1.67%) |
Apr 17, 2019 | 2.550 | 2.550 | 2.380 | 2.390 | 269,101 | -0.12(-4.78%) |
Apr 16, 2019 | 2.540 | 2.550 | 2.450 | 2.510 | 278,393 | -0.02(-0.79%) |
Apr 15, 2019 | 2.580 | 2.620 | 2.520 | 2.530 | 215,513 | -0.02(-0.78%) |
Apr 12, 2019 | 2.820 | 2.850 | 2.500 | 2.550 | 593,100 | -0.26(-9.25%) |
Apr 11, 2019 | 3.000 | 3.000 | 2.740 | 2.810 | 417,230 | -0.19(-6.33%) |
Apr 10, 2019 | 2.910 | 3.080 | 2.880 | 3.000 | 243,346 | +0.08(+2.74%) |
Apr 09, 2019 | 3.060 | 3.060 | 2.890 | 2.920 | 245,091 | -0.01(-0.34%) |
Apr 08, 2019 | 2.820 | 2.970 | 2.730 | 2.930 | 307,062 | +0.11(+3.90%) |
Apr 05, 2019 | 2.850 | 2.870 | 2.768 | 2.820 | 210,100 | -0.02(-0.70%) |
Apr 04, 2019 | 2.930 | 2.930 | 2.790 | 2.840 | 395,400 | -0.05(-1.73%) |
Apr 03, 2019 | 3.000 | 3.000 | 2.880 | 2.890 | 270,510 | -0.10(-3.34%) |
Apr 02, 2019 | 2.980 | 3.087 | 2.840 | 2.990 | 732,748 | -0.13(-4.17%) |