Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.410 | 3.000 | 2.400 | 3.000 | 6,400 | +0.55(+22.45%) |
Jun 27, 2019 | 2.610 | 2.650 | 2.345 | 2.450 | 13,923 | -0.16(-6.13%) |
Jun 26, 2019 | 2.770 | 2.770 | 2.553 | 2.610 | 7,303 | -0.19(-6.79%) |
Jun 25, 2019 | 2.750 | 2.800 | 2.700 | 2.800 | 4,183 | +0.01(+0.36%) |
Jun 24, 2019 | 2.930 | 2.970 | 2.770 | 2.790 | 4,202 | -0.19(-6.38%) |
Jun 21, 2019 | 3.030 | 3.030 | 2.910 | 2.980 | 600 | +0.00(+0.12%) |
Jun 20, 2019 | 2.930 | 2.990 | 2.910 | 2.977 | 1,485 | +0.01(+0.39%) |
Jun 19, 2019 | 2.954 | 2.965 | 2.935 | 2.965 | 810 | +0.06(+2.24%) |
Jun 18, 2019 | 3.000 | 3.000 | 2.900 | 2.900 | 1,684 | -0.04(-1.53%) |
Jun 17, 2019 | 2.945 | 2.945 | 126 | +0.00(+0.00%) | ||
Jun 14, 2019 | 2.995 | 2.995 | 2.936 | 2.945 | 1,800 | -0.04(-1.17%) |
Jun 13, 2019 | 3.050 | 3.080 | 2.980 | 2.980 | 2,080 | -0.04(-1.35%) |
Jun 12, 2019 | 3.022 | 3.022 | 3.011 | 3.021 | 4,460 | +0.03(+1.02%) |
Jun 11, 2019 | 3.200 | 3.200 | 2.990 | 2.990 | 676 | -0.09(-2.91%) |
Jun 10, 2019 | 3.080 | 3.080 | 3.070 | 3.080 | 643 | +0.17(+5.84%) |
Jun 07, 2019 | 2.920 | 2.940 | 2.860 | 2.910 | 4,100 | -0.04(-1.36%) |
Jun 06, 2019 | 3.100 | 3.150 | 2.950 | 2.950 | 7,990 | -0.25(-7.82%) |
Jun 05, 2019 | 3.400 | 3.400 | 3.170 | 3.200 | 4,922 | -0.25(-7.37%) |
Jun 04, 2019 | 3.530 | 3.550 | 3.440 | 3.455 | 5,842 | -0.05(-1.30%) |
Jun 03, 2019 | 3.460 | 3.500 | 3.370 | 3.500 | 11,746 | +0.00(+0.00%) |
May 31, 2019 | 3.550 | 3.550 | 3.470 | 3.500 | 4,600 | +0.04(+1.20%) |
May 30, 2019 | 3.450 | 3.470 | 3.410 | 3.458 | 7,642 | +0.09(+2.63%) |
May 29, 2019 | 3.360 | 3.420 | 3.360 | 3.370 | 2,434 | -0.04(-1.17%) |
May 28, 2019 | 3.400 | 3.500 | 3.400 | 3.410 | 2,060 | +0.01(+0.29%) |
May 24, 2019 | 3.280 | 3.400 | 3.200 | 3.400 | 12,600 | +0.00(+0.00%) |
May 23, 2019 | 3.420 | 3.420 | 3.300 | 3.400 | 7,511 | -0.06(-1.82%) |
May 22, 2019 | 3.050 | 3.522 | 3.050 | 3.463 | 32,346 | +0.42(+13.92%) |
May 21, 2019 | 3.100 | 3.100 | 3.040 | 3.040 | 488 | +0.01(+0.33%) |
May 20, 2019 | 3.000 | 3.030 | 2.900 | 3.030 | 8,513 | -0.03(-0.98%) |
May 17, 2019 | 3.080 | 3.080 | 3.050 | 3.060 | 3,100 | -0.03(-0.97%) |
May 16, 2019 | 3.100 | 3.100 | 2.900 | 3.090 | 2,178 | +0.01(+0.32%) |
May 15, 2019 | 3.090 | 3.090 | 3.025 | 3.080 | 1,465 | +0.13(+4.41%) |
May 14, 2019 | 2.915 | 2.985 | 2.915 | 2.950 | 6,090 | +0.02(+0.68%) |
May 13, 2019 | 3.070 | 3.070 | 2.914 | 2.930 | 3,551 | -0.04(-1.35%) |
May 10, 2019 | 2.960 | 3.020 | 2.920 | 2.970 | 4,500 | +0.00(+0.00%) |
May 09, 2019 | 2.900 | 3.050 | 2.900 | 2.970 | 4,264 | -0.04(-1.43%) |
May 08, 2019 | 3.013 | 3.013 | 3.013 | 3.013 | 261 | +0.00(+0.10%) |
May 07, 2019 | 3.064 | 3.072 | 3.000 | 3.010 | 1,751 | -0.02(-0.66%) |
May 06, 2019 | 3.020 | 3.106 | 3.010 | 3.030 | 3,402 | -0.16(-5.02%) |
May 03, 2019 | 3.169 | 3.190 | 3.169 | 3.190 | 400 | +0.09(+2.90%) |
May 02, 2019 | 3.188 | 3.188 | 2.980 | 3.100 | 3,470 | +0.05(+1.80%) |
May 01, 2019 | 2.970 | 3.045 | 2.530 | 3.045 | 17,080 | +0.06(+1.85%) |
Apr 30, 2019 | 2.950 | 3.145 | 2.955 | 2.990 | 6,929 | +0.00(+0.00%) |
Apr 29, 2019 | 3.000 | 3.000 | 2.960 | 2.990 | 11,712 | +0.01(+0.17%) |
Apr 26, 2019 | 2.992 | 3.000 | 2.985 | 2.985 | 1,200 | +0.03(+1.15%) |
Apr 25, 2019 | 2.974 | 3.000 | 2.951 | 2.951 | 3,454 | +0.03(+1.06%) |
Apr 24, 2019 | 2.866 | 3.000 | 2.866 | 2.920 | 3,892 | -0.02(-0.71%) |
Apr 23, 2019 | 2.940 | 3.000 | 2.925 | 2.941 | 6,516 | -0.01(-0.31%) |
Apr 22, 2019 | 3.000 | 3.000 | 2.880 | 2.950 | 3,823 | -0.05(-1.67%) |
Apr 18, 2019 | 3.100 | 3.150 | 2.950 | 3.000 | 3,500 | -0.10(-3.23%) |
Apr 17, 2019 | 3.150 | 3.250 | 3.050 | 3.100 | 5,178 | -0.16(-4.91%) |
Apr 16, 2019 | 3.065 | 3.260 | 3.065 | 3.260 | 5,502 | +0.17(+5.50%) |
Apr 15, 2019 | 3.085 | 3.145 | 2.850 | 3.090 | 10,333 | -0.01(-0.17%) |
Apr 12, 2019 | 3.000 | 3.095 | 2.890 | 3.095 | 4,800 | -0.00(-0.15%) |
Apr 11, 2019 | 3.070 | 3.169 | 3.020 | 3.100 | 3,071 | +0.02(+0.65%) |
Apr 10, 2019 | 3.150 | 3.150 | 3.080 | 3.080 | 888 | -0.05(-1.52%) |
Apr 09, 2019 | 3.109 | 3.170 | 3.090 | 3.128 | 2,537 | +0.05(+1.55%) |
Apr 08, 2019 | 3.450 | 3.450 | 3.000 | 3.080 | 15,638 | -0.32(-9.41%) |
Apr 05, 2019 | 3.310 | 3.500 | 3.310 | 3.400 | 12,800 | +0.13(+3.98%) |
Apr 04, 2019 | 3.170 | 3.270 | 3.100 | 3.270 | 9,746 | +0.06(+1.87%) |
Apr 03, 2019 | 3.100 | 3.240 | 3.100 | 3.210 | 7,337 | +0.10(+3.22%) |
Apr 02, 2019 | 2.920 | 3.240 | 2.720 | 3.110 | 22,710 | +0.11(+3.67%) |