Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.250 | 2.300 | 2.210 | 2.250 | 6,415,700 | +0.03(+1.35%) |
Jun 27, 2019 | 2.160 | 2.220 | 2.140 | 2.220 | 3,266,251 | +0.02(+0.91%) |
Jun 26, 2019 | 2.200 | 2.250 | 2.130 | 2.200 | 4,327,983 | +0.15(+7.32%) |
Jun 25, 2019 | 2.040 | 2.080 | 1.860 | 2.050 | 7,457,177 | -0.08(-3.76%) |
Jun 24, 2019 | 2.290 | 2.330 | 2.080 | 2.130 | 4,666,976 | -0.17(-7.39%) |
Jun 21, 2019 | 2.300 | 2.340 | 2.270 | 2.300 | 3,198,200 | -0.01(-0.43%) |
Jun 20, 2019 | 2.300 | 2.330 | 2.260 | 2.310 | 3,353,763 | +0.02(+0.87%) |
Jun 19, 2019 | 2.310 | 2.350 | 2.200 | 2.290 | 4,944,320 | -0.02(-0.87%) |
Jun 18, 2019 | 2.430 | 2.430 | 2.310 | 2.310 | 4,443,090 | -0.09(-3.75%) |
Jun 17, 2019 | 2.560 | 2.590 | 2.350 | 2.400 | 5,481,469 | -0.15(-5.88%) |
Jun 14, 2019 | 2.640 | 2.640 | 2.540 | 2.550 | 2,457,500 | -0.10(-3.77%) |
Jun 13, 2019 | 2.610 | 2.650 | 2.580 | 2.650 | 1,930,333 | +0.05(+1.92%) |
Jun 12, 2019 | 2.660 | 2.700 | 2.560 | 2.600 | 4,487,532 | -0.02(-0.76%) |
Jun 11, 2019 | 2.660 | 2.710 | 2.590 | 2.620 | 4,281,235 | -0.04(-1.50%) |
Jun 10, 2019 | 2.560 | 2.670 | 2.550 | 2.660 | 3,772,550 | +0.11(+4.31%) |
Jun 07, 2019 | 2.570 | 2.580 | 2.500 | 2.550 | 2,203,100 | -0.01(-0.39%) |
Jun 06, 2019 | 2.540 | 2.580 | 2.510 | 2.560 | 2,568,609 | +0.02(+0.79%) |
Jun 05, 2019 | 2.600 | 2.610 | 2.500 | 2.540 | 3,121,882 | -0.04(-1.55%) |
Jun 04, 2019 | 2.590 | 2.640 | 2.550 | 2.580 | 2,881,734 | -0.01(-0.39%) |
Jun 03, 2019 | 2.530 | 2.620 | 2.510 | 2.590 | 3,839,305 | +0.03(+1.17%) |
May 31, 2019 | 2.560 | 2.580 | 2.500 | 2.560 | 3,442,600 | -0.06(-2.29%) |
May 30, 2019 | 2.620 | 2.680 | 2.560 | 2.620 | 3,927,210 | +0.03(+1.16%) |
May 29, 2019 | 2.860 | 2.870 | 2.510 | 2.590 | 11,908,151 | -0.08(-3.00%) |
May 28, 2019 | 2.640 | 2.740 | 2.590 | 2.670 | 8,395,375 | +0.17(+6.80%) |
May 24, 2019 | 2.530 | 2.540 | 2.455 | 2.500 | 2,683,500 | +0.00(+0.00%) |
May 23, 2019 | 2.510 | 2.530 | 2.430 | 2.500 | 4,330,742 | -0.03(-1.19%) |
May 22, 2019 | 2.500 | 2.540 | 2.460 | 2.530 | 2,000,026 | +0.02(+0.80%) |
May 21, 2019 | 2.600 | 2.600 | 2.480 | 2.510 | 3,721,879 | -0.06(-2.33%) |
May 20, 2019 | 2.600 | 2.640 | 2.520 | 2.570 | 4,908,765 | +0.02(+0.78%) |
May 17, 2019 | 2.460 | 2.560 | 2.440 | 2.550 | 4,865,800 | +0.13(+5.37%) |
May 16, 2019 | 2.370 | 2.440 | 2.360 | 2.420 | 4,360,529 | +0.09(+3.86%) |
May 15, 2019 | 2.290 | 2.330 | 2.260 | 2.330 | 2,138,595 | +0.05(+2.19%) |
May 14, 2019 | 2.250 | 2.300 | 2.220 | 2.280 | 4,044,754 | +0.05(+2.24%) |
May 13, 2019 | 2.340 | 2.340 | 2.200 | 2.230 | 4,938,095 | -0.12(-5.11%) |
May 10, 2019 | 2.320 | 2.380 | 2.300 | 2.350 | 2,840,000 | +0.04(+1.73%) |
May 09, 2019 | 2.360 | 2.380 | 2.160 | 2.310 | 6,230,722 | -0.11(-4.55%) |
May 08, 2019 | 2.300 | 2.490 | 2.260 | 2.420 | 7,484,875 | -0.05(-2.02%) |
May 07, 2019 | 2.500 | 2.530 | 2.450 | 2.470 | 3,069,385 | -0.04(-1.59%) |
May 06, 2019 | 2.510 | 2.570 | 2.490 | 2.510 | 2,632,182 | -0.06(-2.33%) |
May 03, 2019 | 2.480 | 2.570 | 2.420 | 2.570 | 3,209,100 | +0.11(+4.47%) |
May 02, 2019 | 2.500 | 2.520 | 2.450 | 2.460 | 2,499,941 | -0.05(-1.99%) |
May 01, 2019 | 2.500 | 2.530 | 2.470 | 2.510 | 2,706,063 | +0.02(+0.80%) |
Apr 30, 2019 | 2.520 | 2.550 | 2.470 | 2.490 | 3,524,748 | -0.04(-1.58%) |
Apr 29, 2019 | 2.520 | 2.580 | 2.500 | 2.530 | 3,102,246 | +0.01(+0.40%) |
Apr 26, 2019 | 2.500 | 2.540 | 2.460 | 2.520 | 2,992,300 | -0.01(-0.40%) |
Apr 25, 2019 | 2.590 | 2.590 | 2.510 | 2.530 | 3,208,300 | -0.05(-1.94%) |
Apr 24, 2019 | 2.550 | 2.600 | 2.510 | 2.580 | 2,952,085 | +0.05(+1.98%) |
Apr 23, 2019 | 2.500 | 2.600 | 2.460 | 2.530 | 6,364,242 | +0.03(+1.20%) |
Apr 22, 2019 | 2.590 | 2.590 | 2.450 | 2.500 | 3,966,350 | -0.07(-2.72%) |
Apr 18, 2019 | 2.540 | 2.570 | 2.500 | 2.570 | 2,323,400 | +0.01(+0.39%) |
Apr 17, 2019 | 2.600 | 2.610 | 2.520 | 2.560 | 2,380,873 | -0.03(-1.16%) |
Apr 16, 2019 | 2.550 | 2.600 | 2.480 | 2.590 | 3,266,263 | +0.08(+3.19%) |
Apr 15, 2019 | 2.600 | 2.620 | 2.430 | 2.510 | 5,350,249 | -0.08(-3.09%) |
Apr 12, 2019 | 2.700 | 2.700 | 2.580 | 2.590 | 4,026,500 | -0.08(-3.00%) |
Apr 11, 2019 | 2.670 | 2.720 | 2.600 | 2.670 | 3,111,263 | +0.00(+0.00%) |
Apr 10, 2019 | 2.650 | 2.730 | 2.620 | 2.670 | 4,631,083 | +0.08(+3.09%) |
Apr 09, 2019 | 2.790 | 2.850 | 2.590 | 2.590 | 9,408,384 | -0.18(-6.50%) |
Apr 08, 2019 | 2.660 | 2.860 | 2.650 | 2.770 | 10,352,312 | +0.14(+5.32%) |
Apr 05, 2019 | 2.570 | 2.675 | 2.540 | 2.630 | 9,400,800 | +0.08(+3.14%) |
Apr 04, 2019 | 2.460 | 2.550 | 2.440 | 2.550 | 4,623,391 | +0.09(+3.66%) |
Apr 03, 2019 | 2.490 | 2.580 | 2.400 | 2.460 | 7,955,609 | +0.01(+0.41%) |
Apr 02, 2019 | 2.360 | 2.460 | 2.320 | 2.450 | 4,149,711 | +0.10(+4.26%) |