Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.050 | 2.090 | 2.010 | 2.050 | 1,040,500 | +0.01(+0.49%) |
Jun 27, 2019 | 2.030 | 2.060 | 1.970 | 2.040 | 1,477,556 | -0.01(-0.49%) |
Jun 26, 2019 | 2.030 | 2.100 | 1.960 | 2.050 | 1,974,296 | -0.05(-2.38%) |
Jun 25, 2019 | 2.140 | 2.150 | 2.020 | 2.100 | 3,009,083 | +0.00(+0.00%) |
Jun 24, 2019 | 2.100 | 2.140 | 2.060 | 2.100 | 2,646,732 | +0.04(+1.94%) |
Jun 21, 2019 | 2.040 | 2.085 | 1.990 | 2.060 | 2,702,200 | +0.05(+2.49%) |
Jun 20, 2019 | 1.980 | 2.040 | 1.940 | 2.010 | 2,601,118 | +0.13(+6.91%) |
Jun 19, 2019 | 1.850 | 1.900 | 1.840 | 1.880 | 1,343,051 | +0.01(+0.53%) |
Jun 18, 2019 | 1.890 | 1.936 | 1.823 | 1.870 | 1,010,788 | +0.01(+0.54%) |
Jun 17, 2019 | 1.820 | 1.890 | 1.820 | 1.860 | 919,104 | +0.01(+0.54%) |
Jun 14, 2019 | 1.910 | 1.920 | 1.795 | 1.850 | 1,175,300 | +0.01(+0.54%) |
Jun 13, 2019 | 1.830 | 1.870 | 1.810 | 1.840 | 587,935 | +0.02(+1.10%) |
Jun 12, 2019 | 1.840 | 1.850 | 1.800 | 1.820 | 660,558 | +0.00(+0.00%) |
Jun 11, 2019 | 1.760 | 1.835 | 1.760 | 1.820 | 501,872 | +0.05(+2.82%) |
Jun 10, 2019 | 1.820 | 1.840 | 1.760 | 1.770 | 731,800 | -0.10(-5.35%) |
Jun 07, 2019 | 1.900 | 1.920 | 1.850 | 1.870 | 777,300 | -0.01(-0.53%) |
Jun 06, 2019 | 1.870 | 1.900 | 1.850 | 1.880 | 684,604 | +0.01(+0.53%) |
Jun 05, 2019 | 1.960 | 1.990 | 1.830 | 1.870 | 1,113,980 | +0.01(+0.54%) |
Jun 04, 2019 | 1.900 | 1.930 | 1.830 | 1.860 | 870,311 | -0.06(-3.12%) |
Jun 03, 2019 | 1.830 | 1.950 | 1.820 | 1.920 | 2,438,395 | +0.13(+7.26%) |
May 31, 2019 | 1.760 | 1.800 | 1.750 | 1.790 | 1,115,700 | +0.06(+3.47%) |
May 30, 2019 | 1.700 | 1.750 | 1.690 | 1.730 | 709,885 | +0.03(+1.76%) |
May 29, 2019 | 1.730 | 1.740 | 1.690 | 1.700 | 594,631 | +0.01(+0.59%) |
May 28, 2019 | 1.700 | 1.740 | 1.680 | 1.690 | 601,621 | -0.05(-2.87%) |
May 24, 2019 | 1.710 | 1.760 | 1.700 | 1.740 | 527,400 | +0.03(+1.75%) |
May 23, 2019 | 1.780 | 1.800 | 1.710 | 1.710 | 1,034,841 | -0.02(-1.16%) |
May 22, 2019 | 1.880 | 1.880 | 1.720 | 1.730 | 796,172 | -0.05(-2.81%) |
May 21, 2019 | 1.790 | 1.830 | 1.770 | 1.780 | 686,161 | -0.02(-1.11%) |
May 20, 2019 | 1.790 | 1.840 | 1.790 | 1.800 | 554,473 | -0.01(-0.55%) |
May 17, 2019 | 1.800 | 1.830 | 1.750 | 1.810 | 1,309,500 | +0.01(+0.56%) |
May 16, 2019 | 1.850 | 1.860 | 1.770 | 1.800 | 1,026,658 | -0.05(-2.70%) |
May 15, 2019 | 1.870 | 1.890 | 1.830 | 1.850 | 928,277 | -0.01(-0.54%) |
May 14, 2019 | 1.960 | 1.960 | 1.840 | 1.860 | 919,419 | -0.10(-5.10%) |
May 13, 2019 | 1.930 | 1.960 | 1.840 | 1.960 | 1,494,170 | +0.10(+5.38%) |
May 10, 2019 | 1.920 | 1.930 | 1.860 | 1.860 | 814,500 | -0.03(-1.59%) |
May 09, 2019 | 1.970 | 2.010 | 1.890 | 1.890 | 1,191,688 | -0.07(-3.57%) |
May 08, 2019 | 2.080 | 2.110 | 1.930 | 1.960 | 1,530,283 | -0.12(-5.77%) |
May 07, 2019 | 2.010 | 2.100 | 1.960 | 2.080 | 1,463,920 | +0.04(+1.96%) |
May 06, 2019 | 2.050 | 2.100 | 2.020 | 2.040 | 968,844 | -0.09(-4.23%) |
May 03, 2019 | 2.130 | 2.180 | 2.115 | 2.130 | 623,200 | +0.04(+1.91%) |
May 02, 2019 | 2.100 | 2.130 | 2.070 | 2.090 | 462,181 | -0.04(-1.88%) |
May 01, 2019 | 2.210 | 2.210 | 2.100 | 2.130 | 1,032,955 | -0.07(-3.18%) |
Apr 30, 2019 | 2.180 | 2.220 | 2.160 | 2.200 | 561,506 | +0.03(+1.38%) |
Apr 29, 2019 | 2.220 | 2.240 | 2.150 | 2.170 | 500,762 | -0.08(-3.56%) |
Apr 26, 2019 | 2.170 | 2.270 | 2.170 | 2.250 | 834,800 | +0.11(+5.14%) |
Apr 25, 2019 | 2.190 | 2.230 | 2.110 | 2.140 | 736,367 | -0.03(-1.38%) |
Apr 24, 2019 | 2.110 | 2.200 | 2.070 | 2.170 | 801,727 | +0.08(+3.83%) |
Apr 23, 2019 | 2.100 | 2.130 | 2.070 | 2.090 | 1,131,229 | -0.02(-0.95%) |
Apr 22, 2019 | 2.200 | 2.220 | 2.100 | 2.110 | 826,045 | -0.09(-4.09%) |
Apr 18, 2019 | 2.250 | 2.290 | 2.180 | 2.200 | 668,900 | -0.07(-3.08%) |
Apr 17, 2019 | 2.290 | 2.300 | 2.240 | 2.270 | 532,663 | +0.01(+0.44%) |
Apr 16, 2019 | 2.320 | 2.330 | 2.240 | 2.260 | 719,780 | -0.10(-4.24%) |
Apr 15, 2019 | 2.270 | 2.390 | 2.240 | 2.360 | 703,904 | +0.06(+2.61%) |
Apr 12, 2019 | 2.360 | 2.365 | 2.280 | 2.300 | 944,700 | -0.02(-0.86%) |
Apr 11, 2019 | 2.450 | 2.465 | 2.280 | 2.320 | 1,391,445 | -0.18(-7.20%) |
Apr 10, 2019 | 2.550 | 2.560 | 2.480 | 2.500 | 445,349 | -0.06(-2.34%) |
Apr 09, 2019 | 2.550 | 2.570 | 2.525 | 2.560 | 509,597 | +0.03(+1.19%) |
Apr 08, 2019 | 2.540 | 2.550 | 2.455 | 2.530 | 943,378 | +0.04(+1.61%) |
Apr 05, 2019 | 2.490 | 2.525 | 2.440 | 2.490 | 603,100 | +0.00(+0.00%) |
Apr 04, 2019 | 2.370 | 2.510 | 2.310 | 2.490 | 956,594 | +0.08(+3.32%) |
Apr 03, 2019 | 2.430 | 2.450 | 2.390 | 2.410 | 528,879 | +0.00(+0.00%) |
Apr 02, 2019 | 2.400 | 2.449 | 2.360 | 2.410 | 568,208 | -0.01(-0.41%) |