Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.190 | 3.310 | 2.190 | 2.620 | 4,133,700 | +0.43(+19.63%) |
Jun 27, 2019 | 2.240 | 2.280 | 2.160 | 2.190 | 147,016 | -0.05(-2.23%) |
Jun 26, 2019 | 2.320 | 2.320 | 2.100 | 2.240 | 122,214 | -0.08(-3.45%) |
Jun 25, 2019 | 2.430 | 2.430 | 2.280 | 2.320 | 142,703 | -0.12(-4.92%) |
Jun 24, 2019 | 2.450 | 2.510 | 2.290 | 2.440 | 89,160 | +0.05(+2.09%) |
Jun 21, 2019 | 2.420 | 2.520 | 2.330 | 2.390 | 114,700 | -0.06(-2.45%) |
Jun 20, 2019 | 2.570 | 2.630 | 2.350 | 2.450 | 122,984 | -0.08(-3.16%) |
Jun 19, 2019 | 2.740 | 2.740 | 2.460 | 2.530 | 142,705 | -0.17(-6.30%) |
Jun 18, 2019 | 2.590 | 2.750 | 2.520 | 2.700 | 65,738 | +0.11(+4.25%) |
Jun 17, 2019 | 2.450 | 2.650 | 2.430 | 2.590 | 116,487 | +0.16(+6.58%) |
Jun 14, 2019 | 2.740 | 2.800 | 2.410 | 2.430 | 75,100 | -0.40(-14.13%) |
Jun 13, 2019 | 2.740 | 2.890 | 2.550 | 2.830 | 47,721 | +0.12(+4.43%) |
Jun 12, 2019 | 2.800 | 2.810 | 2.600 | 2.710 | 91,243 | -0.03(-1.09%) |
Jun 11, 2019 | 3.140 | 3.180 | 2.730 | 2.740 | 126,774 | -0.37(-11.90%) |
Jun 10, 2019 | 2.860 | 3.200 | 2.860 | 3.110 | 84,647 | +0.19(+6.51%) |
Jun 07, 2019 | 3.340 | 3.344 | 2.910 | 2.920 | 130,900 | -0.40(-12.05%) |
Jun 06, 2019 | 3.220 | 3.490 | 3.110 | 3.320 | 174,678 | +0.03(+0.91%) |
Jun 05, 2019 | 3.420 | 3.500 | 3.170 | 3.290 | 64,341 | -0.11(-3.24%) |
Jun 04, 2019 | 3.510 | 3.650 | 3.280 | 3.400 | 203,602 | -0.08(-2.30%) |
Jun 03, 2019 | 3.080 | 3.500 | 3.080 | 3.480 | 70,049 | +0.36(+11.54%) |
May 31, 2019 | 3.330 | 3.500 | 3.040 | 3.120 | 63,700 | -0.30(-8.77%) |
May 30, 2019 | 3.380 | 3.550 | 3.230 | 3.420 | 257,041 | +0.08(+2.40%) |
May 29, 2019 | 3.230 | 3.440 | 3.110 | 3.340 | 83,044 | +0.07(+2.14%) |
May 28, 2019 | 3.400 | 3.400 | 3.210 | 3.270 | 56,915 | -0.02(-0.61%) |
May 24, 2019 | 3.310 | 3.580 | 3.220 | 3.290 | 44,700 | -0.02(-0.60%) |
May 23, 2019 | 3.480 | 3.480 | 3.140 | 3.310 | 60,510 | -0.17(-4.89%) |
May 22, 2019 | 3.430 | 3.580 | 3.350 | 3.480 | 76,829 | +0.05(+1.46%) |
May 21, 2019 | 3.440 | 3.620 | 3.395 | 3.430 | 116,439 | -0.03(-0.87%) |
May 20, 2019 | 3.370 | 3.580 | 3.320 | 3.460 | 114,906 | +0.08(+2.37%) |
May 17, 2019 | 3.400 | 3.410 | 3.150 | 3.380 | 92,700 | -0.07(-2.03%) |
May 16, 2019 | 3.310 | 3.680 | 3.190 | 3.450 | 100,109 | +0.19(+5.83%) |
May 15, 2019 | 3.150 | 3.320 | 3.040 | 3.260 | 63,198 | +0.10(+3.16%) |
May 14, 2019 | 3.090 | 3.210 | 3.090 | 3.160 | 52,144 | -0.05(-1.56%) |
May 13, 2019 | 3.300 | 3.460 | 3.030 | 3.210 | 95,385 | -0.22(-6.41%) |
May 10, 2019 | 3.310 | 3.459 | 3.250 | 3.430 | 74,800 | +0.06(+1.78%) |
May 09, 2019 | 3.320 | 3.390 | 3.250 | 3.370 | 24,977 | +0.06(+1.81%) |
May 08, 2019 | 3.230 | 3.530 | 3.180 | 3.310 | 85,071 | +0.06(+1.85%) |
May 07, 2019 | 3.450 | 3.460 | 3.220 | 3.250 | 47,053 | -0.17(-4.97%) |
May 06, 2019 | 3.370 | 3.500 | 3.340 | 3.420 | 47,927 | +0.07(+2.09%) |
May 03, 2019 | 3.330 | 3.350 | 3.211 | 3.350 | 22,800 | +0.07(+2.13%) |
May 02, 2019 | 3.260 | 3.331 | 3.225 | 3.280 | 31,365 | +0.02(+0.61%) |
May 01, 2019 | 3.230 | 3.380 | 3.223 | 3.260 | 35,666 | +0.02(+0.62%) |
Apr 30, 2019 | 3.600 | 3.616 | 3.152 | 3.240 | 81,944 | -0.37(-10.25%) |
Apr 29, 2019 | 3.570 | 3.650 | 3.480 | 3.610 | 58,608 | +0.05(+1.40%) |
Apr 26, 2019 | 3.480 | 3.580 | 3.460 | 3.560 | 63,000 | +0.05(+1.42%) |
Apr 25, 2019 | 3.510 | 3.610 | 3.450 | 3.510 | 31,283 | -0.01(-0.28%) |
Apr 24, 2019 | 3.670 | 3.670 | 3.480 | 3.520 | 47,079 | -0.10(-2.76%) |
Apr 23, 2019 | 3.620 | 3.660 | 3.520 | 3.620 | 53,759 | +0.04(+1.12%) |
Apr 22, 2019 | 3.520 | 3.630 | 3.445 | 3.580 | 45,003 | -0.02(-0.56%) |
Apr 18, 2019 | 3.520 | 3.670 | 3.495 | 3.600 | 63,500 | +0.04(+1.12%) |
Apr 17, 2019 | 3.780 | 3.780 | 3.300 | 3.560 | 82,055 | -0.21(-5.57%) |
Apr 16, 2019 | 3.860 | 3.940 | 3.710 | 3.770 | 49,844 | -0.10(-2.58%) |
Apr 15, 2019 | 3.960 | 3.960 | 3.680 | 3.870 | 104,816 | -0.04(-1.02%) |
Apr 12, 2019 | 4.080 | 4.080 | 3.850 | 3.910 | 103,000 | -0.12(-2.98%) |
Apr 11, 2019 | 4.150 | 4.150 | 3.960 | 4.030 | 102,745 | -0.12(-2.89%) |
Apr 10, 2019 | 4.210 | 4.250 | 4.040 | 4.150 | 42,936 | -0.03(-0.72%) |
Apr 09, 2019 | 4.480 | 4.500 | 4.170 | 4.180 | 46,390 | -0.28(-6.28%) |
Apr 08, 2019 | 4.340 | 4.620 | 3.970 | 4.460 | 43,521 | +0.12(+2.76%) |
Apr 05, 2019 | 4.140 | 4.370 | 4.140 | 4.340 | 33,900 | +0.24(+5.85%) |
Apr 04, 2019 | 4.380 | 4.420 | 4.030 | 4.100 | 69,415 | -0.27(-6.18%) |
Apr 03, 2019 | 4.270 | 4.400 | 4.210 | 4.370 | 92,229 | +0.09(+2.10%) |
Apr 02, 2019 | 4.400 | 4.400 | 4.240 | 4.280 | 38,633 | -0.12(-2.73%) |