Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.600 | 2.630 | 2.510 | 2.550 | 17,640,300 | -0.05(-1.92%) |
Jun 27, 2019 | 2.510 | 2.620 | 2.440 | 2.600 | 27,682,578 | +0.05(+1.96%) |
Jun 26, 2019 | 2.640 | 2.730 | 2.540 | 2.550 | 20,660,568 | -0.05(-1.92%) |
Jun 25, 2019 | 2.640 | 2.660 | 2.550 | 2.600 | 16,286,552 | -0.02(-0.76%) |
Jun 24, 2019 | 2.610 | 2.680 | 2.510 | 2.620 | 22,688,656 | -0.02(-0.76%) |
Jun 21, 2019 | 2.880 | 2.900 | 2.570 | 2.640 | 49,602,300 | -0.19(-6.71%) |
Jun 20, 2019 | 2.870 | 3.050 | 2.800 | 2.830 | 55,678,612 | +0.02(+0.71%) |
Jun 19, 2019 | 2.670 | 2.840 | 2.560 | 2.810 | 43,714,804 | +0.28(+11.07%) |
Jun 18, 2019 | 2.520 | 2.710 | 2.450 | 2.530 | 50,042,344 | +0.07(+2.85%) |
Jun 17, 2019 | 2.390 | 2.530 | 2.350 | 2.460 | 20,827,932 | +0.04(+1.65%) |
Jun 14, 2019 | 2.440 | 2.450 | 2.350 | 2.420 | 27,065,700 | -0.10(-3.97%) |
Jun 13, 2019 | 2.550 | 2.620 | 2.500 | 2.520 | 21,932,962 | -0.03(-1.18%) |
Jun 12, 2019 | 2.620 | 2.620 | 2.500 | 2.550 | 30,080,520 | -0.06(-2.30%) |
Jun 11, 2019 | 2.670 | 2.670 | 2.550 | 2.610 | 33,051,080 | -0.02(-0.76%) |
Jun 10, 2019 | 2.750 | 2.820 | 2.590 | 2.630 | 35,951,736 | -0.13(-4.71%) |
Jun 07, 2019 | 2.640 | 2.810 | 2.550 | 2.760 | 31,397,900 | +0.11(+4.15%) |
Jun 06, 2019 | 2.900 | 2.900 | 2.540 | 2.650 | 54,054,632 | -0.18(-6.36%) |
Jun 05, 2019 | 3.070 | 3.090 | 2.760 | 2.830 | 38,162,304 | -0.21(-6.91%) |
Jun 04, 2019 | 3.000 | 3.110 | 2.970 | 3.040 | 30,890,348 | +0.08(+2.70%) |
Jun 03, 2019 | 2.980 | 3.060 | 2.740 | 2.960 | 51,781,820 | -0.09(-2.95%) |
May 31, 2019 | 3.070 | 3.150 | 3.000 | 3.050 | 39,383,300 | -0.19(-5.86%) |
May 30, 2019 | 3.550 | 3.550 | 3.110 | 3.240 | 55,912,160 | -0.37(-10.25%) |
May 29, 2019 | 3.890 | 3.900 | 3.600 | 3.610 | 40,429,864 | -0.39(-9.75%) |
May 28, 2019 | 4.120 | 4.140 | 3.880 | 4.000 | 114,405,328 | +0.14(+3.63%) |
May 24, 2019 | 3.980 | 4.045 | 3.810 | 3.860 | 26,069,300 | -0.07(-1.78%) |
May 23, 2019 | 3.960 | 4.030 | 3.830 | 3.930 | 25,143,216 | -0.12(-2.96%) |
May 22, 2019 | 4.250 | 4.300 | 4.000 | 4.050 | 35,397,480 | -0.24(-5.59%) |
May 21, 2019 | 4.350 | 4.450 | 4.250 | 4.290 | 23,425,780 | +0.04(+0.94%) |
May 20, 2019 | 4.380 | 4.400 | 4.110 | 4.250 | 23,563,620 | -0.17(-3.85%) |
May 17, 2019 | 4.580 | 4.700 | 4.420 | 4.420 | 19,775,600 | -0.24(-5.15%) |
May 16, 2019 | 4.650 | 4.850 | 4.610 | 4.660 | 16,181,361 | -0.05(-1.06%) |
May 15, 2019 | 4.590 | 4.750 | 4.530 | 4.710 | 14,654,894 | +0.04(+0.86%) |
May 14, 2019 | 4.470 | 4.670 | 4.410 | 4.670 | 27,905,984 | +0.34(+7.85%) |
May 13, 2019 | 4.500 | 4.500 | 4.300 | 4.330 | 21,779,916 | -0.23(-5.04%) |
May 10, 2019 | 4.600 | 4.660 | 4.510 | 4.560 | 17,146,500 | -0.04(-0.87%) |
May 09, 2019 | 4.540 | 4.700 | 4.510 | 4.600 | 15,742,537 | +0.03(+0.66%) |
May 08, 2019 | 4.790 | 4.810 | 4.560 | 4.570 | 20,422,212 | -0.27(-5.58%) |
May 07, 2019 | 4.810 | 4.920 | 4.760 | 4.840 | 11,532,785 | -0.04(-0.82%) |
May 06, 2019 | 4.720 | 4.880 | 4.690 | 4.880 | 16,123,042 | -0.14(-2.79%) |
May 03, 2019 | 4.730 | 5.110 | 4.730 | 5.020 | 25,245,500 | +0.30(+6.36%) |
May 02, 2019 | 4.740 | 4.750 | 4.570 | 4.720 | 14,067,380 | +0.04(+0.85%) |
May 01, 2019 | 4.840 | 4.850 | 4.680 | 4.680 | 13,297,819 | -0.17(-3.51%) |
Apr 30, 2019 | 4.980 | 5.080 | 4.800 | 4.850 | 14,398,241 | -0.13(-2.61%) |
Apr 29, 2019 | 4.890 | 5.050 | 4.870 | 4.980 | 15,183,977 | +0.06(+1.22%) |
Apr 26, 2019 | 4.850 | 4.930 | 4.770 | 4.920 | 11,891,300 | +0.02(+0.41%) |
Apr 25, 2019 | 5.010 | 5.150 | 4.850 | 4.900 | 21,530,532 | -0.10(-2.00%) |
Apr 24, 2019 | 4.790 | 5.010 | 4.750 | 5.000 | 20,380,748 | +0.17(+3.52%) |
Apr 23, 2019 | 4.820 | 4.920 | 4.730 | 4.830 | 15,054,225 | +0.05(+1.05%) |
Apr 22, 2019 | 4.740 | 4.810 | 4.620 | 4.780 | 12,889,948 | -0.01(-0.21%) |
Apr 18, 2019 | 4.530 | 4.920 | 4.440 | 4.790 | 31,206,500 | +0.20(+4.36%) |
Apr 17, 2019 | 4.610 | 4.720 | 4.510 | 4.590 | 30,458,792 | +0.14(+3.15%) |
Apr 16, 2019 | 4.800 | 4.810 | 4.430 | 4.450 | 46,255,664 | -0.30(-6.32%) |
Apr 15, 2019 | 4.990 | 5.000 | 4.720 | 4.750 | 27,457,380 | -0.24(-4.81%) |
Apr 12, 2019 | 5.030 | 5.060 | 4.950 | 4.990 | 15,561,200 | -0.02(-0.40%) |
Apr 11, 2019 | 5.000 | 5.090 | 4.970 | 5.010 | 17,611,992 | -0.04(-0.79%) |
Apr 10, 2019 | 5.060 | 5.110 | 4.960 | 5.050 | 25,941,732 | -0.03(-0.59%) |
Apr 09, 2019 | 5.280 | 5.280 | 5.060 | 5.080 | 32,559,240 | -0.22(-4.15%) |
Apr 08, 2019 | 5.330 | 5.380 | 5.250 | 5.300 | 17,325,768 | -0.06(-1.12%) |
Apr 05, 2019 | 5.370 | 5.400 | 5.310 | 5.360 | 18,093,400 | +0.01(+0.19%) |
Apr 04, 2019 | 5.390 | 5.500 | 5.270 | 5.350 | 31,638,204 | +0.04(+0.75%) |
Apr 03, 2019 | 5.550 | 5.580 | 5.230 | 5.310 | 35,271,792 | -0.08(-1.48%) |
Apr 02, 2019 | 5.430 | 5.610 | 5.340 | 5.390 | 55,708,236 | +0.18(+3.45%) |