Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.440 | 2.440 | 2.320 | 2.360 | 8,475 | -0.04(-1.67%) |
Jun 27, 2019 | 2.360 | 2.426 | 2.320 | 2.400 | 5,908 | +0.00(+0.00%) |
Jun 26, 2019 | 2.400 | 2.442 | 2.200 | 2.400 | 18,047 | -0.04(-1.74%) |
Jun 25, 2019 | 2.400 | 2.504 | 2.400 | 2.442 | 5,739 | +0.00(+0.03%) |
Jun 24, 2019 | 2.518 | 2.548 | 2.400 | 2.442 | 20,003 | -0.08(-3.08%) |
Jun 21, 2019 | 2.480 | 2.543 | 2.480 | 2.519 | 4,925 | -0.02(-0.91%) |
Jun 20, 2019 | 2.540 | 2.598 | 2.440 | 2.542 | 11,519 | +0.00(+0.09%) |
Jun 19, 2019 | 2.522 | 2.637 | 2.494 | 2.540 | 4,500 | +0.02(+0.68%) |
Jun 18, 2019 | 2.640 | 2.640 | 2.522 | 2.523 | 2,889 | -0.04(-1.45%) |
Jun 17, 2019 | 2.640 | 2.640 | 2.534 | 2.560 | 11,387 | -0.08(-3.03%) |
Jun 14, 2019 | 2.640 | 2.680 | 2.600 | 2.640 | 11,750 | +0.04(+1.54%) |
Jun 13, 2019 | 2.600 | 2.600 | 2.480 | 2.600 | 11,017 | +0.00(+0.00%) |
Jun 12, 2019 | 2.640 | 2.640 | 2.520 | 2.600 | 29,518 | +0.03(+1.21%) |
Jun 11, 2019 | 2.480 | 2.600 | 2.440 | 2.569 | 48,938 | +0.06(+2.52%) |
Jun 10, 2019 | 2.400 | 2.520 | 2.320 | 2.506 | 41,226 | +0.19(+8.32%) |
Jun 07, 2019 | 2.200 | 2.316 | 2.200 | 2.313 | 33,675 | +0.03(+1.46%) |
Jun 06, 2019 | 2.439 | 2.439 | 2.244 | 2.280 | 34,611 | -0.13(-5.47%) |
Jun 05, 2019 | 2.440 | 2.516 | 2.360 | 2.412 | 53,963 | -0.01(-0.35%) |
Jun 04, 2019 | 2.440 | 2.560 | 2.402 | 2.420 | 18,093 | -0.02(-0.79%) |
Jun 03, 2019 | 2.452 | 2.519 | 2.400 | 2.440 | 24,778 | -0.08(-3.18%) |
May 31, 2019 | 2.440 | 2.580 | 2.400 | 2.520 | 30,425 | +0.04(+1.60%) |
May 30, 2019 | 2.480 | 2.520 | 2.400 | 2.480 | 111,675 | -0.05(-1.88%) |
May 29, 2019 | 2.840 | 2.960 | 2.480 | 2.528 | 602,479 | -0.24(-8.57%) |
May 28, 2019 | 2.800 | 2.860 | 2.764 | 2.764 | 79,865 | +0.04(+1.29%) |
May 24, 2019 | 2.716 | 2.796 | 2.601 | 2.729 | 107,700 | -0.07(-2.51%) |
May 23, 2019 | 2.800 | 2.914 | 2.720 | 2.800 | 265,225 | +0.08(+2.93%) |
May 22, 2019 | 3.920 | 4.000 | 2.720 | 2.720 | 463,721 | -1.36(-33.33%) |
May 21, 2019 | 4.240 | 4.360 | 4.080 | 4.080 | 92,516 | -0.16(-3.77%) |
May 20, 2019 | 4.440 | 4.476 | 4.200 | 4.240 | 112,652 | -0.20(-4.50%) |
May 17, 2019 | 4.440 | 4.600 | 4.200 | 4.440 | 165,000 | +0.00(+0.00%) |
May 16, 2019 | 4.520 | 4.680 | 4.400 | 4.440 | 201,655 | -0.20(-4.31%) |
May 15, 2019 | 4.120 | 4.960 | 4.120 | 4.640 | 416,562 | +0.44(+10.48%) |
May 14, 2019 | 4.360 | 4.480 | 4.000 | 4.200 | 502,251 | -0.52(-11.02%) |
May 13, 2019 | 4.760 | 5.000 | 4.320 | 4.720 | 1,305,231 | -0.78(-14.18%) |
May 10, 2019 | 4.240 | 6.320 | 3.882 | 5.500 | 11,485,551 | +2.68(+95.31%) |
May 09, 2019 | 2.778 | 2.880 | 2.744 | 2.816 | 900 | -0.06(-2.22%) |
May 08, 2019 | 2.961 | 3.120 | 2.765 | 2.880 | 8,639 | -0.16(-5.26%) |
May 07, 2019 | 2.760 | 3.120 | 2.600 | 3.040 | 17,818 | +0.20(+7.04%) |
May 06, 2019 | 3.040 | 3.116 | 2.840 | 2.840 | 20,770 | -0.20(-6.58%) |
May 03, 2019 | 3.080 | 3.080 | 3.000 | 3.040 | 5,175 | +0.00(+0.00%) |
May 02, 2019 | 3.040 | 3.080 | 3.000 | 3.040 | 4,606 | +0.08(+2.69%) |
May 01, 2019 | 2.960 | 3.120 | 2.960 | 2.960 | 5,997 | -0.08(-2.63%) |
Apr 30, 2019 | 3.000 | 3.078 | 2.960 | 3.040 | 13,734 | +0.04(+1.35%) |
Apr 29, 2019 | 3.120 | 3.280 | 2.800 | 3.000 | 17,575 | -0.26(-7.98%) |
Apr 26, 2019 | 3.160 | 3.280 | 3.160 | 3.260 | 1,050 | +0.11(+3.61%) |
Apr 25, 2019 | 3.120 | 3.280 | 3.120 | 3.146 | 1,436 | -0.09(-2.76%) |
Apr 24, 2019 | 3.140 | 3.280 | 3.140 | 3.236 | 4,183 | +0.10(+3.04%) |
Apr 23, 2019 | 3.160 | 3.278 | 3.120 | 3.140 | 4,544 | +0.02(+0.63%) |
Apr 22, 2019 | 3.160 | 3.276 | 3.120 | 3.120 | 2,361 | -0.08(-2.49%) |
Apr 18, 2019 | 3.280 | 3.320 | 3.120 | 3.200 | 8,650 | -0.00(-0.01%) |
Apr 17, 2019 | 3.120 | 3.315 | 3.120 | 3.200 | 12,219 | -0.03(-0.94%) |
Apr 16, 2019 | 3.320 | 3.320 | 3.200 | 3.231 | 1,908 | -0.09(-2.69%) |
Apr 15, 2019 | 3.240 | 3.440 | 3.120 | 3.320 | 9,073 | +0.08(+2.47%) |
Apr 12, 2019 | 3.440 | 3.440 | 3.240 | 3.240 | 9,325 | -0.03(-0.98%) |
Apr 11, 2019 | 3.299 | 3.480 | 3.201 | 3.272 | 6,980 | +0.07(+2.22%) |
Apr 10, 2019 | 3.276 | 3.360 | 3.200 | 3.201 | 13,697 | -0.15(-4.61%) |
Apr 09, 2019 | 3.520 | 3.520 | 3.121 | 3.356 | 17,593 | -0.12(-3.57%) |
Apr 08, 2019 | 3.600 | 3.600 | 3.440 | 3.480 | 32,615 | -0.00(-0.02%) |
Apr 05, 2019 | 3.520 | 3.520 | 3.440 | 3.481 | 9,350 | +0.00(+0.02%) |
Apr 04, 2019 | 3.720 | 3.720 | 3.480 | 3.480 | 7,580 | -0.10(-2.86%) |
Apr 03, 2019 | 3.560 | 3.600 | 3.440 | 3.582 | 2,698 | +0.16(+4.74%) |
Apr 02, 2019 | 3.420 | 3.560 | 3.420 | 3.420 | 5,987 | -0.14(-3.92%) |