Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.540 | 3.700 | 3.380 | 3.410 | 85,000 | -0.17(-4.75%) |
Jun 27, 2019 | 3.360 | 3.790 | 3.280 | 3.580 | 175,986 | +0.10(+2.87%) |
Jun 26, 2019 | 3.550 | 3.850 | 3.330 | 3.480 | 122,583 | -0.07(-1.97%) |
Jun 25, 2019 | 3.650 | 3.650 | 3.500 | 3.550 | 70,174 | -0.10(-2.74%) |
Jun 24, 2019 | 3.850 | 3.858 | 3.650 | 3.650 | 42,869 | -0.19(-4.95%) |
Jun 21, 2019 | 3.850 | 4.100 | 3.840 | 3.840 | 46,600 | +0.06(+1.59%) |
Jun 20, 2019 | 3.920 | 4.100 | 3.700 | 3.780 | 37,149 | -0.12(-3.08%) |
Jun 19, 2019 | 3.650 | 3.968 | 3.590 | 3.900 | 89,475 | +0.25(+6.85%) |
Jun 18, 2019 | 3.550 | 3.790 | 3.470 | 3.650 | 54,547 | +0.10(+2.82%) |
Jun 17, 2019 | 3.530 | 3.600 | 3.358 | 3.550 | 56,158 | +0.09(+2.60%) |
Jun 14, 2019 | 3.540 | 3.730 | 3.370 | 3.460 | 69,900 | -0.11(-3.08%) |
Jun 13, 2019 | 3.470 | 3.660 | 3.287 | 3.570 | 32,757 | +0.18(+5.31%) |
Jun 12, 2019 | 3.190 | 3.900 | 3.067 | 3.390 | 192,692 | +0.26(+8.31%) |
Jun 11, 2019 | 3.060 | 3.150 | 3.040 | 3.130 | 11,442 | +0.12(+3.99%) |
Jun 10, 2019 | 3.110 | 3.180 | 3.010 | 3.010 | 13,816 | -0.07(-2.27%) |
Jun 07, 2019 | 3.025 | 3.160 | 3.010 | 3.080 | 30,700 | -0.00(-0.16%) |
Jun 06, 2019 | 2.970 | 3.100 | 2.959 | 3.085 | 18,433 | +0.18(+6.37%) |
Jun 05, 2019 | 2.940 | 2.970 | 2.900 | 2.900 | 17,686 | -0.09(-3.01%) |
Jun 04, 2019 | 3.050 | 3.123 | 2.911 | 2.990 | 9,564 | -0.01(-0.33%) |
Jun 03, 2019 | 3.080 | 3.141 | 2.990 | 3.000 | 11,354 | -0.10(-3.23%) |
May 31, 2019 | 3.000 | 3.110 | 2.980 | 3.100 | 48,000 | +0.10(+3.33%) |
May 30, 2019 | 3.040 | 3.130 | 2.850 | 3.000 | 185,375 | -0.03(-0.99%) |
May 29, 2019 | 3.090 | 3.090 | 2.870 | 3.030 | 136,224 | -0.03(-0.98%) |
May 28, 2019 | 3.000 | 3.240 | 3.000 | 3.060 | 53,198 | +0.02(+0.66%) |
May 24, 2019 | 2.910 | 3.050 | 2.884 | 3.040 | 48,700 | +0.13(+4.47%) |
May 23, 2019 | 3.010 | 3.100 | 2.910 | 2.910 | 30,490 | -0.13(-4.28%) |
May 22, 2019 | 3.101 | 3.101 | 2.910 | 3.040 | 41,277 | +0.00(+0.00%) |
May 21, 2019 | 2.843 | 3.040 | 2.810 | 3.040 | 54,765 | +0.19(+6.67%) |
May 20, 2019 | 2.658 | 3.135 | 2.658 | 2.850 | 166,549 | +0.15(+5.56%) |
May 17, 2019 | 2.650 | 2.700 | 2.600 | 2.700 | 18,000 | +0.05(+1.89%) |
May 16, 2019 | 2.680 | 2.690 | 2.650 | 2.650 | 26,313 | +0.03(+1.15%) |
May 15, 2019 | 2.600 | 2.700 | 2.600 | 2.620 | 47,180 | +0.01(+0.38%) |
May 14, 2019 | 2.680 | 2.800 | 2.606 | 2.610 | 41,342 | -0.09(-3.33%) |
May 13, 2019 | 2.590 | 2.700 | 2.551 | 2.700 | 37,952 | +0.13(+5.06%) |
May 10, 2019 | 2.680 | 2.710 | 2.560 | 2.570 | 47,800 | -0.15(-5.51%) |
May 09, 2019 | 2.790 | 2.860 | 2.620 | 2.720 | 56,488 | -0.07(-2.51%) |
May 08, 2019 | 2.780 | 2.860 | 2.700 | 2.790 | 46,190 | -0.03(-1.06%) |
May 07, 2019 | 2.720 | 2.870 | 2.710 | 2.820 | 87,662 | +0.06(+2.17%) |
May 06, 2019 | 2.600 | 2.780 | 2.500 | 2.760 | 103,822 | +0.11(+4.15%) |
May 03, 2019 | 2.700 | 3.090 | 2.515 | 2.650 | 460,800 | +0.05(+1.92%) |
May 02, 2019 | 2.410 | 2.800 | 2.350 | 2.600 | 679,025 | +0.17(+7.00%) |
May 01, 2019 | 2.350 | 2.560 | 2.310 | 2.430 | 195,873 | +0.04(+1.67%) |
Apr 30, 2019 | 2.260 | 2.390 | 2.260 | 2.390 | 158,314 | +0.10(+4.37%) |
Apr 29, 2019 | 2.250 | 2.340 | 2.250 | 2.290 | 12,933 | +0.04(+1.72%) |
Apr 26, 2019 | 2.200 | 2.280 | 2.200 | 2.251 | 24,100 | +0.04(+1.86%) |
Apr 25, 2019 | 2.280 | 2.350 | 2.180 | 2.210 | 49,353 | -0.06(-2.64%) |
Apr 24, 2019 | 2.230 | 2.388 | 2.221 | 2.270 | 45,985 | +0.02(+0.89%) |
Apr 23, 2019 | 2.210 | 2.300 | 2.171 | 2.250 | 51,643 | +0.02(+0.90%) |
Apr 22, 2019 | 2.260 | 2.270 | 2.150 | 2.230 | 64,651 | -0.04(-1.90%) |
Apr 18, 2019 | 2.230 | 2.320 | 2.220 | 2.273 | 72,000 | +0.04(+1.94%) |
Apr 17, 2019 | 2.340 | 2.340 | 2.230 | 2.230 | 37,368 | -0.11(-4.70%) |
Apr 16, 2019 | 2.310 | 2.400 | 2.260 | 2.340 | 69,886 | +0.03(+1.30%) |
Apr 15, 2019 | 2.250 | 2.420 | 2.240 | 2.310 | 86,753 | +0.04(+1.76%) |
Apr 12, 2019 | 2.300 | 2.360 | 2.250 | 2.270 | 29,300 | -0.05(-2.16%) |
Apr 11, 2019 | 2.430 | 2.430 | 2.300 | 2.320 | 31,567 | -0.10(-4.13%) |
Apr 10, 2019 | 2.440 | 2.450 | 2.270 | 2.420 | 43,230 | +0.02(+0.83%) |
Apr 09, 2019 | 2.450 | 2.500 | 2.350 | 2.400 | 112,853 | -0.05(-2.04%) |
Apr 08, 2019 | 2.400 | 2.690 | 2.400 | 2.450 | 183,433 | +0.02(+0.82%) |
Apr 05, 2019 | 2.400 | 2.460 | 2.270 | 2.430 | 42,900 | +0.05(+2.10%) |
Apr 04, 2019 | 2.310 | 2.388 | 2.272 | 2.380 | 57,888 | +0.12(+5.31%) |
Apr 03, 2019 | 2.280 | 2.390 | 2.250 | 2.260 | 59,240 | -0.04(-1.74%) |
Apr 02, 2019 | 2.310 | 2.370 | 2.280 | 2.300 | 15,101 | -0.03(-1.29%) |