Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.280 | 2.280 | 2.280 | 0 | -0.02(-0.87%) | |
Jun 27, 2019 | 2.340 | 2.340 | 2.220 | 2.300 | 186,191 | -0.04(-1.71%) |
Jun 26, 2019 | 2.230 | 2.350 | 2.160 | 2.340 | 408,469 | +0.09(+4.00%) |
Jun 25, 2019 | 2.280 | 2.300 | 2.180 | 2.250 | 310,001 | -0.04(-1.75%) |
Jun 24, 2019 | 2.410 | 2.440 | 2.260 | 2.290 | 409,058 | -0.14(-5.76%) |
Jun 21, 2019 | 2.420 | 2.520 | 2.400 | 2.430 | 462,202 | -0.14(-5.45%) |
Jun 20, 2019 | 2.620 | 2.620 | 2.510 | 2.570 | 445,385 | +0.08(+3.21%) |
Jun 19, 2019 | 2.250 | 2.530 | 2.250 | 2.490 | 830,818 | +0.24(+10.67%) |
Jun 18, 2019 | 2.350 | 2.350 | 2.180 | 2.250 | 817,312 | -0.14(-5.86%) |
Jun 17, 2019 | 2.490 | 2.530 | 2.380 | 2.390 | 483,841 | -0.08(-3.24%) |
Jun 14, 2019 | 2.630 | 2.630 | 2.460 | 2.470 | 387,990 | -0.16(-6.08%) |
Jun 13, 2019 | 2.560 | 2.650 | 2.510 | 2.630 | 594,868 | +0.12(+4.78%) |
Jun 12, 2019 | 2.540 | 2.580 | 2.470 | 2.510 | 347,271 | -0.06(-2.33%) |
Jun 11, 2019 | 2.630 | 2.650 | 2.570 | 2.570 | 313,516 | -0.03(-1.15%) |
Jun 10, 2019 | 2.640 | 2.690 | 2.600 | 2.600 | 315,342 | +0.03(+1.17%) |
Jun 07, 2019 | 2.620 | 2.700 | 2.570 | 2.570 | 431,660 | -0.05(-1.91%) |
Jun 06, 2019 | 2.680 | 2.690 | 2.600 | 2.620 | 273,864 | -0.05(-1.87%) |
Jun 05, 2019 | 2.840 | 2.890 | 2.640 | 2.670 | 726,713 | -0.13(-4.64%) |
Jun 04, 2019 | 2.600 | 2.800 | 2.600 | 2.800 | 604,649 | +0.22(+8.53%) |
Jun 03, 2019 | 2.380 | 2.680 | 2.380 | 2.580 | 1,308,484 | +0.13(+5.31%) |
May 31, 2019 | 2.600 | 2.630 | 2.430 | 2.450 | 932,590 | -0.23(-8.58%) |
May 30, 2019 | 2.730 | 2.790 | 2.630 | 2.680 | 571,189 | -0.12(-4.29%) |
May 29, 2019 | 2.900 | 2.900 | 2.690 | 2.800 | 573,716 | -0.07(-2.44%) |
May 28, 2019 | 2.960 | 3.000 | 2.820 | 2.870 | 995,909 | -0.13(-4.33%) |
May 27, 2019 | 3.050 | 3.050 | 2.930 | 3.000 | 601,258 | -0.04(-1.32%) |
May 24, 2019 | 3.130 | 3.140 | 3.030 | 3.040 | 460,116 | -0.09(-2.88%) |
May 23, 2019 | 3.200 | 3.200 | 3.100 | 3.130 | 453,279 | -0.14(-4.28%) |
May 22, 2019 | 3.230 | 3.320 | 3.140 | 3.270 | 839,143 | +0.01(+0.31%) |
May 21, 2019 | 3.250 | 3.260 | 3.180 | 3.260 | 433,964 | -0.04(-1.21%) |
May 17, 2019 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 3.270 | 3.360 | 3.230 | 3.300 | 593,443 | +0.02(+0.61%) |
May 15, 2019 | 3.230 | 3.280 | 3.180 | 3.280 | 287,119 | +0.04(+1.23%) |
May 14, 2019 | 3.240 | 3.300 | 3.170 | 3.240 | 420,059 | +0.04(+1.25%) |
May 13, 2019 | 3.130 | 3.240 | 3.010 | 3.200 | 643,930 | -0.05(-1.54%) |
May 10, 2019 | 2.960 | 3.270 | 2.960 | 3.250 | 1,484,548 | +0.25(+8.33%) |
May 09, 2019 | 3.020 | 3.020 | 2.870 | 3.000 | 942,896 | +0.00(+0.00%) |
May 08, 2019 | 3.000 | 3.020 | 2.940 | 3.000 | 664,723 | +0.03(+1.01%) |
May 07, 2019 | 2.970 | 3.090 | 2.950 | 2.970 | 1,700,462 | -0.26(-8.05%) |
May 06, 2019 | 3.240 | 3.350 | 3.190 | 3.230 | 933,070 | -0.17(-5.00%) |
May 03, 2019 | 3.460 | 3.600 | 3.350 | 3.400 | 688,270 | +0.05(+1.49%) |
May 02, 2019 | 3.430 | 3.470 | 3.190 | 3.350 | 757,043 | -0.07(-2.05%) |
May 01, 2019 | 3.490 | 3.500 | 3.340 | 3.420 | 719,965 | -0.16(-4.47%) |
Apr 30, 2019 | 3.750 | 3.750 | 3.400 | 3.580 | 1,371,784 | -0.12(-3.24%) |
Apr 29, 2019 | 3.220 | 3.700 | 3.220 | 3.700 | 2,337,932 | +0.56(+17.83%) |
Apr 26, 2019 | 3.090 | 3.220 | 3.090 | 3.140 | 542,202 | +0.05(+1.62%) |
Apr 25, 2019 | 3.050 | 3.360 | 2.980 | 3.090 | 1,471,197 | +0.02(+0.65%) |
Apr 24, 2019 | 3.030 | 3.140 | 3.030 | 3.070 | 616,547 | -0.03(-0.97%) |
Apr 23, 2019 | 3.210 | 3.220 | 3.050 | 3.100 | 694,027 | -0.15(-4.62%) |
Apr 22, 2019 | 3.270 | 3.300 | 3.150 | 3.250 | 592,875 | +0.03(+0.93%) |
Apr 18, 2019 | 3.220 | 3.220 | 3.220 | 0 | +0.17(+5.57%) | |
Apr 17, 2019 | 2.940 | 3.080 | 2.780 | 3.050 | 1,311,925 | +0.18(+6.27%) |
Apr 16, 2019 | 3.000 | 3.110 | 2.820 | 2.870 | 1,472,180 | -0.11(-3.69%) |
Apr 15, 2019 | 3.160 | 3.220 | 2.860 | 2.980 | 1,673,529 | -0.23(-7.17%) |
Apr 12, 2019 | 3.400 | 3.470 | 3.210 | 3.210 | 773,450 | -0.13(-3.89%) |
Apr 11, 2019 | 3.490 | 3.530 | 3.310 | 3.340 | 823,175 | -0.15(-4.30%) |
Apr 10, 2019 | 3.560 | 3.680 | 3.410 | 3.490 | 935,634 | -0.05(-1.41%) |
Apr 09, 2019 | 3.670 | 3.670 | 3.390 | 3.540 | 1,350,213 | -0.04(-1.12%) |
Apr 08, 2019 | 3.680 | 3.740 | 3.520 | 3.580 | 1,091,408 | -0.05(-1.38%) |
Apr 05, 2019 | 3.270 | 3.630 | 3.200 | 3.630 | 1,762,775 | +0.36(+11.01%) |
Apr 04, 2019 | 3.500 | 3.500 | 3.260 | 3.270 | 928,029 | -0.25(-7.10%) |
Apr 03, 2019 | 3.580 | 3.620 | 3.460 | 3.520 | 854,148 | +0.08(+2.33%) |
Apr 02, 2019 | 3.700 | 3.700 | 3.360 | 3.440 | 1,546,620 | -0.25(-6.78%) |