Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 1.820 | 1.850 | 1.780 | 1.780 | 5,200 | +0.05(+2.83%) |
Jun 27, 2019 | 1.810 | 1.860 | 1.690 | 1.731 | 8,032 | -0.09(-4.89%) |
Jun 26, 2019 | 1.860 | 1.860 | 1.600 | 1.820 | 43,738 | +0.13(+7.69%) |
Jun 25, 2019 | 1.890 | 1.890 | 1.670 | 1.690 | 30,262 | -0.12(-6.63%) |
Jun 24, 2019 | 1.930 | 1.930 | 1.810 | 1.810 | 5,218 | -0.07(-3.72%) |
Jun 21, 2019 | 1.880 | 1.949 | 1.880 | 1.880 | 19,700 | +0.00(+0.00%) |
Jun 20, 2019 | 1.940 | 1.995 | 1.880 | 1.880 | 11,147 | -0.01(-0.53%) |
Jun 19, 2019 | 2.125 | 2.125 | 1.890 | 1.890 | 9,449 | +0.01(+0.53%) |
Jun 18, 2019 | 2.020 | 2.020 | 1.880 | 1.880 | 20,856 | -0.12(-6.00%) |
Jun 17, 2019 | 2.070 | 2.070 | 1.995 | 2.000 | 22,564 | -0.01(-0.50%) |
Jun 14, 2019 | 2.010 | 2.440 | 2.000 | 2.010 | 12,900 | +0.05(+2.39%) |
Jun 13, 2019 | 1.960 | 2.000 | 1.960 | 1.963 | 14,345 | +0.01(+0.67%) |
Jun 12, 2019 | 2.040 | 2.080 | 1.950 | 1.950 | 9,220 | -0.09(-4.41%) |
Jun 11, 2019 | 2.080 | 2.100 | 2.030 | 2.040 | 20,426 | -0.01(-0.49%) |
Jun 10, 2019 | 2.160 | 2.160 | 2.050 | 2.050 | 8,442 | -0.08(-3.76%) |
Jun 07, 2019 | 2.250 | 2.250 | 2.130 | 2.130 | 13,800 | -0.02(-0.93%) |
Jun 06, 2019 | 2.250 | 2.260 | 2.150 | 2.150 | 11,830 | -0.10(-4.44%) |
Jun 05, 2019 | 2.260 | 2.414 | 2.250 | 2.250 | 12,088 | +0.00(+0.00%) |
Jun 04, 2019 | 2.300 | 2.300 | 2.240 | 2.250 | 26,420 | -0.04(-1.66%) |
Jun 03, 2019 | 2.420 | 2.430 | 2.250 | 2.288 | 13,219 | -0.13(-5.45%) |
May 31, 2019 | 2.470 | 2.470 | 2.370 | 2.420 | 3,200 | -0.07(-2.81%) |
May 30, 2019 | 2.420 | 2.490 | 2.420 | 2.490 | 3,571 | +0.14(+5.96%) |
May 29, 2019 | 2.410 | 2.500 | 2.350 | 2.350 | 5,014 | -0.05(-2.08%) |
May 28, 2019 | 2.480 | 2.490 | 2.380 | 2.400 | 8,974 | -0.01(-0.41%) |
May 24, 2019 | 2.500 | 2.510 | 2.340 | 2.410 | 5,100 | -0.09(-3.60%) |
May 23, 2019 | 2.500 | 2.500 | 2.380 | 2.500 | 7,303 | -0.01(-0.40%) |
May 22, 2019 | 2.510 | 2.530 | 2.509 | 2.510 | 24,153 | +0.00(+0.00%) |
May 21, 2019 | 2.530 | 2.590 | 2.510 | 2.510 | 6,580 | -0.06(-2.33%) |
May 20, 2019 | 2.599 | 2.599 | 2.517 | 2.570 | 3,359 | -0.04(-1.53%) |
May 17, 2019 | 2.648 | 2.648 | 2.500 | 2.610 | 8,600 | +0.01(+0.38%) |
May 16, 2019 | 2.660 | 2.680 | 2.600 | 2.600 | 8,030 | +0.05(+1.96%) |
May 15, 2019 | 2.620 | 2.680 | 2.550 | 2.550 | 8,417 | -0.03(-1.30%) |
May 14, 2019 | 2.700 | 2.700 | 2.580 | 2.584 | 5,263 | -0.12(-4.31%) |
May 13, 2019 | 2.700 | 2.700 | 2.510 | 2.700 | 4,051 | +0.00(+0.00%) |
May 10, 2019 | 2.620 | 2.700 | 2.620 | 2.700 | 800 | +0.00(+0.00%) |
May 09, 2019 | 2.700 | 2.700 | 2.570 | 2.700 | 2,332 | +0.00(+0.00%) |
May 08, 2019 | 2.490 | 2.700 | 2.475 | 2.700 | 13,550 | +0.21(+8.43%) |
May 07, 2019 | 2.470 | 2.500 | 2.470 | 2.490 | 3,550 | +0.01(+0.40%) |
May 06, 2019 | 2.420 | 2.510 | 2.420 | 2.480 | 8,230 | +0.01(+0.32%) |
May 03, 2019 | 2.410 | 2.500 | 2.370 | 2.472 | 4,500 | +0.10(+4.31%) |
May 02, 2019 | 2.400 | 2.470 | 2.350 | 2.370 | 17,846 | -0.07(-2.87%) |
May 01, 2019 | 2.500 | 2.500 | 2.394 | 2.440 | 8,170 | -0.06(-2.40%) |
Apr 30, 2019 | 2.530 | 2.580 | 2.475 | 2.500 | 18,392 | +0.00(+0.00%) |
Apr 29, 2019 | 2.480 | 2.500 | 2.431 | 2.500 | 19,003 | +0.06(+2.67%) |
Apr 26, 2019 | 2.491 | 2.514 | 2.370 | 2.435 | 16,200 | -0.08(-3.18%) |
Apr 25, 2019 | 2.638 | 2.638 | 2.500 | 2.515 | 7,968 | -0.02(-0.98%) |
Apr 24, 2019 | 2.590 | 2.680 | 2.500 | 2.540 | 13,029 | -0.09(-3.61%) |
Apr 23, 2019 | 2.572 | 2.700 | 2.571 | 2.635 | 28,241 | +0.07(+2.93%) |
Apr 22, 2019 | 2.650 | 2.710 | 2.560 | 2.560 | 41,326 | -0.14(-5.19%) |
Apr 18, 2019 | 2.720 | 2.720 | 2.677 | 2.700 | 8,300 | +0.01(+0.37%) |
Apr 17, 2019 | 2.650 | 2.770 | 2.650 | 2.690 | 22,508 | +0.07(+2.67%) |
Apr 16, 2019 | 2.600 | 2.665 | 2.600 | 2.620 | 9,048 | +0.02(+0.77%) |
Apr 15, 2019 | 2.680 | 2.692 | 2.600 | 2.600 | 9,732 | -0.05(-1.89%) |
Apr 12, 2019 | 2.720 | 2.730 | 2.650 | 2.650 | 28,600 | -0.01(-0.38%) |
Apr 11, 2019 | 2.770 | 2.770 | 2.600 | 2.660 | 17,165 | -0.13(-4.66%) |
Apr 10, 2019 | 2.724 | 2.797 | 2.720 | 2.790 | 16,160 | +0.03(+1.09%) |
Apr 09, 2019 | 2.740 | 2.886 | 2.700 | 2.760 | 26,006 | +0.02(+0.73%) |
Apr 08, 2019 | 2.900 | 2.926 | 2.693 | 2.740 | 30,861 | -0.16(-5.52%) |
Apr 05, 2019 | 2.950 | 2.950 | 2.800 | 2.900 | 7,000 | -0.05(-1.69%) |
Apr 04, 2019 | 3.090 | 3.090 | 2.800 | 2.950 | 55,660 | -0.08(-2.64%) |
Apr 03, 2019 | 3.060 | 3.250 | 2.910 | 3.030 | 141,480 | +0.08(+2.71%) |
Apr 02, 2019 | 2.960 | 3.070 | 2.751 | 2.950 | 253,749 | +0.35(+13.46%) |