Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.470 | 2.495 | 2.440 | 2.460 | 252,900 | -0.03(-1.20%) |
Jun 27, 2019 | 2.490 | 2.510 | 2.455 | 2.490 | 159,205 | +0.04(+1.63%) |
Jun 26, 2019 | 2.590 | 2.610 | 2.435 | 2.450 | 235,279 | -0.12(-4.67%) |
Jun 25, 2019 | 2.590 | 2.610 | 2.505 | 2.570 | 429,895 | -0.03(-1.15%) |
Jun 24, 2019 | 2.500 | 2.600 | 2.490 | 2.600 | 421,632 | +0.09(+3.59%) |
Jun 21, 2019 | 2.460 | 2.550 | 2.447 | 2.510 | 377,400 | +0.03(+1.21%) |
Jun 20, 2019 | 2.480 | 2.610 | 2.450 | 2.480 | 961,880 | +0.04(+1.64%) |
Jun 19, 2019 | 2.440 | 2.510 | 2.400 | 2.440 | 412,104 | -0.01(-0.41%) |
Jun 18, 2019 | 2.450 | 2.510 | 2.390 | 2.450 | 435,892 | +0.00(+0.00%) |
Jun 17, 2019 | 2.530 | 2.580 | 2.430 | 2.450 | 568,257 | -0.07(-2.78%) |
Jun 14, 2019 | 2.520 | 2.530 | 2.475 | 2.520 | 269,300 | +0.02(+0.80%) |
Jun 13, 2019 | 2.470 | 2.530 | 2.460 | 2.500 | 227,426 | +0.04(+1.63%) |
Jun 12, 2019 | 2.390 | 2.460 | 2.340 | 2.460 | 297,769 | +0.05(+2.07%) |
Jun 11, 2019 | 2.400 | 2.450 | 2.370 | 2.410 | 324,988 | +0.04(+1.69%) |
Jun 10, 2019 | 2.330 | 2.385 | 2.300 | 2.370 | 231,972 | +0.06(+2.60%) |
Jun 07, 2019 | 2.290 | 2.370 | 2.290 | 2.310 | 118,000 | +0.02(+0.87%) |
Jun 06, 2019 | 2.300 | 2.320 | 2.260 | 2.290 | 159,576 | -0.02(-0.87%) |
Jun 05, 2019 | 2.390 | 2.420 | 2.290 | 2.310 | 244,241 | -0.07(-2.94%) |
Jun 04, 2019 | 2.430 | 2.490 | 2.370 | 2.380 | 288,313 | -0.05(-2.06%) |
Jun 03, 2019 | 2.430 | 2.450 | 2.350 | 2.430 | 247,161 | +0.01(+0.41%) |
May 31, 2019 | 2.530 | 2.550 | 2.350 | 2.420 | 652,600 | -0.11(-4.35%) |
May 30, 2019 | 2.430 | 2.550 | 2.400 | 2.530 | 470,507 | +0.09(+3.69%) |
May 29, 2019 | 2.490 | 2.530 | 2.400 | 2.440 | 581,388 | -0.05(-2.01%) |
May 28, 2019 | 2.600 | 2.650 | 2.450 | 2.490 | 1,968,023 | +0.19(+8.26%) |
May 24, 2019 | 2.260 | 2.340 | 2.240 | 2.300 | 436,100 | +0.05(+2.22%) |
May 23, 2019 | 2.260 | 2.310 | 2.200 | 2.250 | 552,674 | -0.05(-2.17%) |
May 22, 2019 | 2.280 | 2.370 | 2.230 | 2.300 | 586,763 | +0.00(+0.00%) |
May 21, 2019 | 2.260 | 2.410 | 2.250 | 2.300 | 474,532 | +0.06(+2.68%) |
May 20, 2019 | 2.290 | 2.350 | 2.180 | 2.240 | 630,551 | -0.06(-2.61%) |
May 17, 2019 | 2.480 | 2.510 | 2.300 | 2.300 | 403,200 | -0.23(-9.09%) |
May 16, 2019 | 2.440 | 2.570 | 2.410 | 2.530 | 847,782 | +0.08(+3.27%) |
May 15, 2019 | 2.480 | 2.500 | 2.430 | 2.450 | 202,275 | -0.01(-0.41%) |
May 14, 2019 | 2.420 | 2.510 | 2.390 | 2.460 | 426,454 | +0.06(+2.50%) |
May 13, 2019 | 2.410 | 2.480 | 2.370 | 2.400 | 444,735 | -0.06(-2.44%) |
May 10, 2019 | 2.460 | 2.480 | 2.370 | 2.460 | 456,200 | +0.00(+0.00%) |
May 09, 2019 | 2.500 | 2.510 | 2.410 | 2.460 | 647,768 | -0.08(-3.15%) |
May 08, 2019 | 2.560 | 2.590 | 2.480 | 2.540 | 772,420 | -0.09(-3.42%) |
May 07, 2019 | 2.700 | 2.750 | 2.610 | 2.630 | 879,336 | -0.12(-4.36%) |
May 06, 2019 | 2.650 | 2.770 | 2.620 | 2.750 | 739,151 | +0.00(+0.00%) |
May 03, 2019 | 2.680 | 2.780 | 2.667 | 2.750 | 849,300 | +0.08(+3.00%) |
May 02, 2019 | 2.630 | 2.730 | 2.620 | 2.670 | 995,645 | +0.04(+1.52%) |
May 01, 2019 | 2.400 | 2.640 | 2.400 | 2.630 | 679,822 | +0.20(+8.23%) |
Apr 30, 2019 | 2.500 | 2.500 | 2.430 | 2.430 | 318,797 | -0.07(-2.80%) |
Apr 29, 2019 | 2.460 | 2.530 | 2.400 | 2.500 | 497,411 | +0.03(+1.21%) |
Apr 26, 2019 | 2.540 | 2.570 | 2.450 | 2.470 | 391,300 | -0.07(-2.76%) |
Apr 25, 2019 | 2.650 | 2.650 | 2.520 | 2.540 | 645,657 | -0.11(-4.15%) |
Apr 24, 2019 | 2.700 | 2.710 | 2.545 | 2.650 | 779,079 | -0.04(-1.49%) |
Apr 23, 2019 | 2.710 | 2.770 | 2.687 | 2.690 | 559,559 | -0.04(-1.47%) |
Apr 22, 2019 | 2.680 | 2.750 | 2.610 | 2.730 | 562,730 | +0.05(+1.87%) |
Apr 18, 2019 | 2.600 | 2.680 | 2.580 | 2.680 | 620,900 | +0.09(+3.47%) |
Apr 17, 2019 | 2.570 | 2.600 | 2.530 | 2.590 | 319,422 | +0.02(+0.78%) |
Apr 16, 2019 | 2.500 | 2.615 | 2.490 | 2.570 | 569,293 | +0.07(+2.80%) |
Apr 15, 2019 | 2.440 | 2.500 | 2.410 | 2.500 | 1,424,358 | +0.05(+2.04%) |
Apr 12, 2019 | 2.400 | 2.500 | 2.400 | 2.450 | 305,700 | +0.06(+2.51%) |
Apr 11, 2019 | 2.360 | 2.400 | 2.340 | 2.390 | 90,918 | +0.00(+0.00%) |
Apr 10, 2019 | 2.400 | 2.460 | 2.365 | 2.390 | 425,816 | -0.01(-0.42%) |
Apr 09, 2019 | 2.330 | 2.400 | 2.320 | 2.400 | 272,448 | +0.05(+2.13%) |
Apr 08, 2019 | 2.290 | 2.370 | 2.280 | 2.350 | 362,396 | +0.04(+1.73%) |
Apr 05, 2019 | 2.190 | 2.330 | 2.190 | 2.310 | 616,700 | +0.14(+6.45%) |
Apr 04, 2019 | 2.130 | 2.190 | 2.100 | 2.170 | 1,246,689 | +0.05(+2.36%) |
Apr 03, 2019 | 2.290 | 2.310 | 2.110 | 2.120 | 951,629 | -0.16(-7.02%) |
Apr 02, 2019 | 2.350 | 2.370 | 2.280 | 2.280 | 872,785 | -0.09(-3.80%) |