Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.648 | 2.690 | 2.580 | 2.601 | 1,337,100 | -0.03(-1.10%) |
Jun 27, 2019 | 2.426 | 2.630 | 2.400 | 2.630 | 1,720,286 | +0.19(+7.78%) |
Jun 26, 2019 | 2.399 | 2.450 | 2.337 | 2.440 | 948,199 | +0.05(+2.09%) |
Jun 25, 2019 | 2.284 | 2.400 | 2.243 | 2.390 | 684,427 | +0.14(+6.22%) |
Jun 24, 2019 | 2.278 | 2.400 | 2.230 | 2.250 | 664,011 | -0.09(-3.85%) |
Jun 21, 2019 | 2.304 | 2.370 | 2.177 | 2.340 | 1,090,200 | -0.01(-0.43%) |
Jun 20, 2019 | 2.189 | 2.360 | 2.160 | 2.350 | 1,624,021 | +0.23(+10.85%) |
Jun 19, 2019 | 2.116 | 2.207 | 2.099 | 2.120 | 942,275 | +0.02(+0.95%) |
Jun 18, 2019 | 2.158 | 2.190 | 2.100 | 2.100 | 731,799 | +0.00(+0.00%) |
Jun 17, 2019 | 2.000 | 2.100 | 2.000 | 2.100 | 820,447 | +0.11(+5.27%) |
Jun 14, 2019 | 2.061 | 2.150 | 1.980 | 1.995 | 777,800 | -0.15(-7.02%) |
Jun 13, 2019 | 2.190 | 2.200 | 2.066 | 2.146 | 574,225 | -0.01(-0.67%) |
Jun 12, 2019 | 2.160 | 2.200 | 2.050 | 2.160 | 633,758 | +0.01(+0.47%) |
Jun 11, 2019 | 2.345 | 2.357 | 2.100 | 2.150 | 1,164,578 | -0.14(-6.11%) |
Jun 10, 2019 | 2.230 | 2.310 | 2.198 | 2.290 | 1,344,861 | +0.11(+5.09%) |
Jun 07, 2019 | 2.075 | 2.179 | 2.035 | 2.179 | 811,200 | +0.13(+6.29%) |
Jun 06, 2019 | 1.990 | 2.200 | 1.950 | 2.050 | 2,188,924 | +0.12(+6.32%) |
Jun 05, 2019 | 1.970 | 2.001 | 1.889 | 1.928 | 1,412,290 | -0.02(-1.12%) |
Jun 04, 2019 | 2.038 | 2.080 | 1.880 | 1.950 | 2,230,501 | -0.09(-4.41%) |
Jun 03, 2019 | 2.176 | 2.230 | 2.000 | 2.040 | 1,363,567 | -0.15(-6.85%) |
May 31, 2019 | 2.205 | 2.230 | 2.000 | 2.190 | 2,209,400 | -0.05(-2.23%) |
May 30, 2019 | 2.370 | 2.370 | 2.217 | 2.240 | 1,065,748 | -0.13(-5.58%) |
May 29, 2019 | 2.400 | 2.400 | 2.290 | 2.373 | 602,958 | +0.01(+0.53%) |
May 28, 2019 | 2.254 | 2.380 | 2.240 | 2.360 | 1,234,945 | +0.17(+8.01%) |
May 24, 2019 | 2.198 | 2.280 | 2.180 | 2.185 | 875,700 | -0.04(-1.58%) |
May 23, 2019 | 2.340 | 2.380 | 2.150 | 2.220 | 1,883,202 | -0.17(-7.11%) |
May 22, 2019 | 2.450 | 2.500 | 2.360 | 2.390 | 940,331 | -0.07(-2.85%) |
May 21, 2019 | 2.457 | 2.510 | 2.442 | 2.460 | 792,829 | -0.03(-1.20%) |
May 20, 2019 | 2.420 | 2.500 | 2.420 | 2.490 | 639,806 | +0.07(+2.92%) |
May 17, 2019 | 2.400 | 2.441 | 2.359 | 2.419 | 637,500 | +0.05(+1.96%) |
May 16, 2019 | 2.410 | 2.450 | 2.349 | 2.373 | 949,761 | -0.06(-2.65%) |
May 15, 2019 | 2.485 | 2.500 | 2.320 | 2.438 | 834,792 | -0.02(-0.71%) |
May 14, 2019 | 2.444 | 2.497 | 2.426 | 2.455 | 595,093 | +0.02(+0.64%) |
May 13, 2019 | 2.535 | 2.550 | 2.386 | 2.439 | 922,042 | -0.10(-3.82%) |
May 10, 2019 | 2.556 | 2.660 | 2.510 | 2.536 | 1,006,300 | -0.00(-0.15%) |
May 09, 2019 | 2.448 | 2.558 | 2.390 | 2.540 | 1,067,617 | +0.08(+3.25%) |
May 08, 2019 | 2.510 | 2.530 | 2.440 | 2.460 | 1,425,650 | -0.08(-3.15%) |
May 07, 2019 | 2.600 | 2.620 | 2.495 | 2.540 | 1,233,053 | -0.06(-2.31%) |
May 06, 2019 | 2.700 | 2.730 | 2.587 | 2.600 | 1,279,587 | -0.08(-2.93%) |
May 03, 2019 | 2.690 | 2.750 | 2.620 | 2.678 | 769,200 | +0.00(+0.10%) |
May 02, 2019 | 2.770 | 2.780 | 2.637 | 2.676 | 1,273,005 | -0.07(-2.70%) |
May 01, 2019 | 2.770 | 2.795 | 2.734 | 2.750 | 692,724 | +0.00(+0.00%) |
Apr 30, 2019 | 2.780 | 2.809 | 2.728 | 2.750 | 524,738 | -0.03(-1.04%) |
Apr 29, 2019 | 2.794 | 2.860 | 2.735 | 2.779 | 888,451 | -0.01(-0.39%) |
Apr 26, 2019 | 2.740 | 2.820 | 2.708 | 2.790 | 732,800 | +0.06(+2.36%) |
Apr 25, 2019 | 2.776 | 2.825 | 2.700 | 2.726 | 756,125 | -0.03(-1.24%) |
Apr 24, 2019 | 2.829 | 2.850 | 2.718 | 2.760 | 1,343,018 | -0.08(-2.65%) |
Apr 23, 2019 | 2.881 | 2.881 | 2.792 | 2.835 | 1,028,722 | -0.02(-0.87%) |
Apr 22, 2019 | 2.880 | 2.910 | 2.810 | 2.860 | 2,760,337 | -0.16(-5.30%) |
Apr 18, 2019 | 3.090 | 3.158 | 2.954 | 3.020 | 1,949,500 | +0.04(+1.20%) |
Apr 17, 2019 | 2.856 | 2.990 | 2.796 | 2.984 | 1,168,490 | +0.17(+6.01%) |
Apr 16, 2019 | 2.837 | 2.890 | 2.723 | 2.815 | 1,319,607 | +0.04(+1.26%) |
Apr 15, 2019 | 2.888 | 2.970 | 2.760 | 2.780 | 1,098,521 | +0.00(+0.00%) |
Apr 12, 2019 | 2.810 | 2.850 | 2.750 | 2.780 | 1,046,900 | -0.03(-1.07%) |
Apr 11, 2019 | 2.894 | 2.950 | 2.785 | 2.810 | 1,489,965 | -0.11(-3.71%) |
Apr 10, 2019 | 2.857 | 2.960 | 2.857 | 2.918 | 714,151 | +0.06(+2.04%) |
Apr 09, 2019 | 2.990 | 3.060 | 2.847 | 2.860 | 1,534,677 | -0.15(-4.99%) |
Apr 08, 2019 | 3.020 | 3.070 | 2.967 | 3.010 | 853,352 | -0.01(-0.31%) |
Apr 05, 2019 | 3.051 | 3.090 | 2.983 | 3.020 | 939,000 | +0.01(+0.32%) |
Apr 04, 2019 | 2.967 | 3.130 | 2.920 | 3.010 | 1,158,954 | +0.04(+1.35%) |
Apr 03, 2019 | 3.020 | 3.035 | 2.958 | 2.970 | 1,109,890 | -0.03(-1.00%) |
Apr 02, 2019 | 3.035 | 3.050 | 2.985 | 3.000 | 1,036,224 | -0.03(-0.97%) |