Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.407 | 2.453 | 2.370 | 2.415 | 38,031 | +0.06(+2.56%) |
Jun 27, 2019 | 2.363 | 2.363 | 2.204 | 2.354 | 58,780 | +0.11(+4.70%) |
Jun 26, 2019 | 2.294 | 2.370 | 2.151 | 2.249 | 40,408 | -0.05(-2.30%) |
Jun 25, 2019 | 2.445 | 2.445 | 2.249 | 2.302 | 81,717 | -0.14(-5.57%) |
Jun 24, 2019 | 2.407 | 2.498 | 2.407 | 2.437 | 35,503 | +0.02(+0.62%) |
Jun 21, 2019 | 2.415 | 2.513 | 2.399 | 2.422 | 23,322 | -0.02(-0.62%) |
Jun 20, 2019 | 2.422 | 2.573 | 2.422 | 2.437 | 44,380 | +0.04(+1.57%) |
Jun 19, 2019 | 2.271 | 2.430 | 2.271 | 2.400 | 43,150 | +0.11(+4.95%) |
Jun 18, 2019 | 2.264 | 2.415 | 2.219 | 2.287 | 58,294 | +0.02(+0.66%) |
Jun 17, 2019 | 2.603 | 2.641 | 2.271 | 2.271 | 108,771 | -0.33(-12.75%) |
Jun 14, 2019 | 2.845 | 2.845 | 2.460 | 2.603 | 226,466 | -0.15(-5.48%) |
Jun 13, 2019 | 2.566 | 2.770 | 2.543 | 2.754 | 246,881 | +0.29(+11.96%) |
Jun 12, 2019 | 2.188 | 2.566 | 2.158 | 2.460 | 182,230 | +0.30(+13.99%) |
Jun 11, 2019 | 2.038 | 2.219 | 2.038 | 2.158 | 77,653 | +0.11(+5.53%) |
Jun 10, 2019 | 1.932 | 2.211 | 1.924 | 2.045 | 149,911 | +0.08(+4.23%) |
Jun 07, 2019 | 2.098 | 2.121 | 1.894 | 1.962 | 201,156 | -0.14(-6.47%) |
Jun 06, 2019 | 2.219 | 2.241 | 2.083 | 2.098 | 54,498 | -0.14(-6.40%) |
Jun 05, 2019 | 2.264 | 2.271 | 2.125 | 2.241 | 47,530 | -0.01(-0.34%) |
Jun 04, 2019 | 2.075 | 2.287 | 2.075 | 2.249 | 99,879 | +0.17(+7.97%) |
Jun 03, 2019 | 2.143 | 2.209 | 2.075 | 2.083 | 75,506 | -0.08(-3.83%) |
May 31, 2019 | 2.234 | 2.241 | 2.093 | 2.166 | 124,165 | -0.08(-3.69%) |
May 30, 2019 | 2.181 | 2.332 | 2.181 | 2.249 | 96,863 | +0.03(+1.36%) |
May 29, 2019 | 2.287 | 2.370 | 2.098 | 2.219 | 200,517 | -0.16(-6.67%) |
May 28, 2019 | 2.264 | 2.408 | 2.158 | 2.377 | 172,285 | +0.09(+3.96%) |
May 24, 2019 | 2.415 | 2.453 | 2.241 | 2.287 | 223,550 | -0.17(-6.77%) |
May 23, 2019 | 2.883 | 2.905 | 2.437 | 2.453 | 322,912 | -0.54(-17.93%) |
May 22, 2019 | 2.785 | 3.464 | 2.717 | 2.988 | 1,451,843 | +0.21(+7.61%) |
May 21, 2019 | 2.898 | 2.943 | 2.634 | 2.777 | 188,557 | -0.12(-4.17%) |
May 20, 2019 | 2.603 | 2.996 | 2.498 | 2.898 | 350,405 | +0.21(+7.87%) |
May 17, 2019 | 3.154 | 3.230 | 2.687 | 2.687 | 535,091 | -0.58(-17.78%) |
May 16, 2019 | 3.486 | 3.735 | 3.154 | 3.268 | 780,016 | -0.80(-19.67%) |
May 15, 2019 | 3.773 | 4.151 | 3.705 | 4.067 | 270,007 | +0.22(+5.69%) |
May 14, 2019 | 4.264 | 4.347 | 3.803 | 3.849 | 376,155 | +0.11(+2.82%) |
May 13, 2019 | 4.688 | 4.688 | 3.600 | 3.743 | 652,968 | -0.92(-19.65%) |
May 10, 2019 | 4.426 | 5.063 | 4.178 | 4.658 | 536,594 | +0.08(+1.80%) |
May 09, 2019 | 5.633 | 5.633 | 3.938 | 4.576 | 1,339,999 | -1.15(-20.05%) |
May 08, 2019 | 4.951 | 5.738 | 4.951 | 5.723 | 925,608 | +0.85(+17.38%) |
May 07, 2019 | 4.651 | 5.386 | 4.651 | 4.876 | 1,115,083 | +0.28(+6.04%) |
May 06, 2019 | 4.148 | 4.703 | 3.826 | 4.598 | 774,602 | +0.49(+11.86%) |
May 03, 2019 | 3.465 | 4.351 | 3.458 | 4.111 | 659,244 | +0.67(+19.39%) |
May 02, 2019 | 4.313 | 5.513 | 3.150 | 3.443 | 2,722,967 | -0.87(-20.17%) |
May 01, 2019 | 3.788 | 4.313 | 3.645 | 4.313 | 1,142,835 | +0.74(+20.55%) |
Apr 30, 2019 | 3.180 | 3.736 | 3.068 | 3.578 | 1,104,367 | +0.41(+12.77%) |
Apr 29, 2019 | 2.970 | 3.180 | 2.850 | 3.173 | 802,201 | +0.41(+14.79%) |
Apr 26, 2019 | 2.768 | 2.828 | 2.558 | 2.764 | 169,977 | +0.00(+0.14%) |
Apr 25, 2019 | 2.685 | 2.828 | 2.663 | 2.760 | 253,564 | +0.10(+3.66%) |
Apr 24, 2019 | 2.670 | 2.775 | 2.400 | 2.663 | 179,699 | -0.01(-0.28%) |
Apr 23, 2019 | 2.363 | 2.670 | 2.363 | 2.670 | 318,586 | +0.31(+13.02%) |
Apr 22, 2019 | 2.303 | 2.363 | 2.258 | 2.363 | 41,673 | +0.07(+2.94%) |
Apr 18, 2019 | 2.318 | 2.348 | 2.295 | 2.295 | 35,595 | -0.01(-0.33%) |
Apr 17, 2019 | 2.348 | 2.355 | 2.258 | 2.303 | 35,125 | -0.02(-0.65%) |
Apr 16, 2019 | 2.355 | 2.355 | 2.318 | 2.318 | 38,061 | -0.04(-1.59%) |
Apr 15, 2019 | 2.363 | 2.393 | 2.295 | 2.355 | 90,923 | +0.03(+1.39%) |
Apr 12, 2019 | 2.224 | 2.363 | 2.213 | 2.323 | 112,784 | +0.13(+5.88%) |
Apr 11, 2019 | 2.173 | 2.205 | 2.173 | 2.194 | 28,546 | +0.03(+1.56%) |
Apr 10, 2019 | 2.228 | 2.228 | 2.160 | 2.160 | 53,423 | -0.05(-2.37%) |
Apr 09, 2019 | 2.235 | 2.235 | 2.145 | 2.213 | 70,367 | -0.00(-0.17%) |
Apr 08, 2019 | 2.168 | 2.228 | 2.078 | 2.217 | 58,886 | +0.06(+2.60%) |
Apr 05, 2019 | 2.183 | 2.213 | 2.070 | 2.160 | 72,790 | -0.02(-1.03%) |
Apr 04, 2019 | 2.280 | 2.280 | 2.175 | 2.183 | 37,826 | -0.06(-2.68%) |
Apr 03, 2019 | 2.310 | 2.385 | 2.144 | 2.243 | 251,943 | +0.02(+0.67%) |
Apr 02, 2019 | 2.258 | 2.400 | 2.175 | 2.228 | 342,133 | +0.20(+10.00%) |