Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.650 | 2.671 | 2.623 | 2.643 | 6,477,893 | +0.03(+1.04%) |
Jun 27, 2019 | 2.623 | 2.640 | 2.565 | 2.616 | 6,816,053 | -0.01(-0.26%) |
Jun 26, 2019 | 2.609 | 2.643 | 2.589 | 2.623 | 17,042,320 | +0.03(+1.31%) |
Jun 25, 2019 | 2.643 | 2.657 | 2.562 | 2.589 | 10,486,833 | -0.06(-2.31%) |
Jun 24, 2019 | 2.657 | 2.677 | 2.650 | 2.650 | 5,118,557 | -0.01(-0.26%) |
Jun 21, 2019 | 2.643 | 2.684 | 2.637 | 2.657 | 25,207,110 | -0.01(-0.51%) |
Jun 20, 2019 | 2.650 | 2.677 | 2.603 | 2.671 | 12,773,939 | +0.06(+2.34%) |
Jun 19, 2019 | 2.575 | 2.613 | 2.531 | 2.609 | 14,377,620 | +0.06(+2.40%) |
Jun 18, 2019 | 2.501 | 2.569 | 2.494 | 2.548 | 14,717,650 | +0.10(+3.88%) |
Jun 17, 2019 | 2.460 | 2.492 | 2.429 | 2.453 | 23,368,932 | -0.01(-0.55%) |
Jun 14, 2019 | 2.501 | 2.521 | 2.433 | 2.467 | 9,732,806 | -0.08(-3.20%) |
Jun 13, 2019 | 2.541 | 2.575 | 2.535 | 2.548 | 9,660,410 | +0.03(+1.35%) |
Jun 12, 2019 | 2.541 | 2.565 | 2.494 | 2.514 | 9,606,027 | -0.01(-0.54%) |
Jun 11, 2019 | 2.507 | 2.579 | 2.501 | 2.528 | 16,372,346 | +0.09(+3.62%) |
Jun 10, 2019 | 2.406 | 2.453 | 2.406 | 2.439 | 5,386,003 | +0.03(+1.41%) |
Jun 07, 2019 | 2.385 | 2.419 | 2.365 | 2.406 | 5,868,056 | +0.03(+1.14%) |
Jun 06, 2019 | 2.372 | 2.392 | 2.338 | 2.378 | 8,302,054 | +0.01(+0.57%) |
Jun 05, 2019 | 2.419 | 2.423 | 2.344 | 2.365 | 7,513,278 | -0.05(-1.97%) |
Jun 04, 2019 | 2.406 | 2.439 | 2.385 | 2.412 | 12,208,939 | +0.01(+0.57%) |
Jun 03, 2019 | 2.365 | 2.406 | 2.358 | 2.399 | 8,990,039 | +0.03(+1.44%) |
May 31, 2019 | 2.351 | 2.392 | 2.324 | 2.365 | 10,075,251 | +0.01(+0.29%) |
May 30, 2019 | 2.358 | 2.405 | 2.348 | 2.358 | 6,821,869 | -0.02(-0.86%) |
May 29, 2019 | 2.338 | 2.399 | 2.317 | 2.378 | 7,994,437 | +0.03(+1.16%) |
May 28, 2019 | 2.310 | 2.358 | 2.283 | 2.351 | 9,332,019 | +0.04(+1.76%) |
May 24, 2019 | 2.344 | 2.358 | 2.297 | 2.310 | 5,364,912 | -0.01(-0.29%) |
May 23, 2019 | 2.338 | 2.365 | 2.297 | 2.317 | 8,186,516 | -0.05(-2.01%) |
May 22, 2019 | 2.378 | 2.423 | 2.358 | 2.365 | 13,308,835 | +0.00(+0.00%) |
May 21, 2019 | 2.263 | 2.385 | 2.249 | 2.365 | 13,851,258 | +0.11(+5.06%) |
May 20, 2019 | 2.244 | 2.278 | 2.217 | 2.251 | 10,957,900 | +0.00(+0.00%) |
May 17, 2019 | 2.251 | 2.292 | 2.217 | 2.251 | 20,399,420 | -0.03(-1.19%) |
May 16, 2019 | 2.325 | 2.346 | 2.264 | 2.278 | 12,615,074 | -0.04(-1.75%) |
May 15, 2019 | 2.292 | 2.339 | 2.271 | 2.319 | 13,067,832 | -0.04(-1.72%) |
May 14, 2019 | 2.325 | 2.366 | 2.319 | 2.359 | 13,880,554 | +0.05(+2.05%) |
May 13, 2019 | 2.325 | 2.339 | 2.285 | 2.312 | 12,666,962 | -0.08(-3.39%) |
May 10, 2019 | 2.413 | 2.427 | 2.346 | 2.393 | 12,809,034 | -0.01(-0.56%) |
May 09, 2019 | 2.400 | 2.427 | 2.359 | 2.406 | 16,932,030 | -0.03(-1.39%) |
May 08, 2019 | 2.494 | 2.521 | 2.406 | 2.440 | 46,912,824 | +0.05(+1.98%) |
May 07, 2019 | 2.339 | 2.393 | 2.312 | 2.393 | 19,531,332 | +0.01(+0.28%) |
May 06, 2019 | 2.352 | 2.420 | 2.346 | 2.386 | 16,371,299 | -0.04(-1.67%) |
May 03, 2019 | 2.386 | 2.447 | 2.386 | 2.427 | 15,643,076 | +0.06(+2.57%) |
May 02, 2019 | 2.373 | 2.393 | 2.346 | 2.366 | 15,981,113 | +0.00(+0.00%) |
May 01, 2019 | 2.420 | 2.440 | 2.346 | 2.366 | 10,346,905 | -0.05(-2.23%) |
Apr 30, 2019 | 2.461 | 2.484 | 2.413 | 2.420 | 11,887,171 | -0.03(-1.38%) |
Apr 29, 2019 | 2.467 | 2.481 | 2.440 | 2.454 | 9,416,767 | -0.01(-0.27%) |
Apr 26, 2019 | 2.488 | 2.506 | 2.447 | 2.461 | 11,756,753 | -0.01(-0.55%) |
Apr 25, 2019 | 2.461 | 2.504 | 2.433 | 2.474 | 12,340,826 | +0.01(+0.55%) |
Apr 24, 2019 | 2.515 | 2.518 | 2.440 | 2.461 | 17,257,486 | -0.06(-2.41%) |
Apr 23, 2019 | 2.555 | 2.575 | 2.521 | 2.521 | 17,294,622 | -0.04(-1.58%) |
Apr 22, 2019 | 2.589 | 2.601 | 2.542 | 2.562 | 7,893,213 | -0.01(-0.52%) |
Apr 18, 2019 | 2.616 | 2.629 | 2.555 | 2.575 | 12,209,147 | -0.01(-0.52%) |
Apr 17, 2019 | 2.657 | 2.677 | 2.542 | 2.589 | 18,548,552 | -0.04(-1.54%) |
Apr 16, 2019 | 2.548 | 2.677 | 2.548 | 2.629 | 23,697,064 | +0.04(+1.57%) |
Apr 15, 2019 | 2.643 | 2.643 | 2.575 | 2.589 | 14,255,400 | -0.03(-1.03%) |
Apr 12, 2019 | 2.650 | 2.694 | 2.596 | 2.616 | 13,690,742 | -0.05(-1.78%) |
Apr 11, 2019 | 2.738 | 2.765 | 2.657 | 2.663 | 15,309,695 | -0.09(-3.43%) |
Apr 10, 2019 | 2.744 | 2.765 | 2.704 | 2.758 | 14,830,007 | +0.01(+0.25%) |
Apr 09, 2019 | 2.751 | 2.758 | 2.690 | 2.751 | 29,065,522 | -0.05(-1.69%) |
Apr 08, 2019 | 2.792 | 2.819 | 2.760 | 2.798 | 10,870,230 | +0.03(+1.22%) |
Apr 05, 2019 | 2.826 | 2.853 | 2.744 | 2.765 | 16,425,074 | -0.09(-3.08%) |
Apr 04, 2019 | 2.785 | 2.863 | 2.771 | 2.853 | 14,260,464 | +0.05(+1.93%) |
Apr 03, 2019 | 2.866 | 2.907 | 2.785 | 2.798 | 21,692,334 | -0.02(-0.72%) |
Apr 02, 2019 | 2.839 | 2.866 | 2.782 | 2.819 | 20,254,236 | +0.01(+0.48%) |