Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.915 | 2.998 | 2.870 | 2.944 | 2,533,437 | +0.05(+1.69%) |
Jun 27, 2019 | 2.885 | 2.944 | 2.826 | 2.895 | 762,492 | +0.01(+0.34%) |
Jun 26, 2019 | 2.983 | 3.023 | 2.866 | 2.885 | 2,649,784 | -0.10(-3.29%) |
Jun 25, 2019 | 2.974 | 3.042 | 2.944 | 2.983 | 4,674,894 | +0.00(+0.00%) |
Jun 24, 2019 | 2.954 | 3.003 | 2.934 | 2.983 | 1,463,069 | +0.04(+1.33%) |
Jun 21, 2019 | 2.895 | 2.944 | 2.885 | 2.944 | 1,311,554 | +0.02(+0.67%) |
Jun 20, 2019 | 2.895 | 2.949 | 2.880 | 2.924 | 870,358 | +0.03(+1.02%) |
Jun 19, 2019 | 2.866 | 2.905 | 2.846 | 2.895 | 715,672 | +0.03(+1.03%) |
Jun 18, 2019 | 2.846 | 2.905 | 2.826 | 2.866 | 760,124 | +0.04(+1.39%) |
Jun 17, 2019 | 2.620 | 2.866 | 2.620 | 2.826 | 1,240,504 | +0.22(+8.27%) |
Jun 14, 2019 | 2.679 | 2.699 | 2.610 | 2.610 | 471,287 | -0.07(-2.56%) |
Jun 13, 2019 | 2.620 | 2.699 | 2.591 | 2.679 | 481,225 | +0.06(+2.25%) |
Jun 12, 2019 | 2.640 | 2.679 | 2.574 | 2.620 | 443,253 | +0.01(+0.38%) |
Jun 11, 2019 | 2.718 | 2.738 | 2.552 | 2.610 | 573,703 | -0.11(-3.97%) |
Jun 10, 2019 | 2.669 | 2.738 | 2.650 | 2.718 | 492,467 | +0.07(+2.59%) |
Jun 07, 2019 | 2.630 | 2.659 | 2.561 | 2.650 | 468,230 | +0.04(+1.50%) |
Jun 06, 2019 | 2.640 | 2.650 | 2.552 | 2.610 | 484,039 | -0.04(-1.48%) |
Jun 05, 2019 | 2.748 | 2.748 | 2.630 | 2.650 | 663,894 | -0.07(-2.53%) |
Jun 04, 2019 | 2.601 | 2.718 | 2.561 | 2.718 | 695,907 | +0.15(+5.73%) |
Jun 03, 2019 | 2.483 | 2.581 | 2.483 | 2.571 | 751,513 | +0.07(+2.75%) |
May 31, 2019 | 2.522 | 2.591 | 2.473 | 2.502 | 881,231 | -0.08(-3.04%) |
May 30, 2019 | 2.728 | 2.758 | 2.542 | 2.581 | 949,758 | -0.15(-5.40%) |
May 29, 2019 | 2.748 | 2.777 | 2.655 | 2.728 | 900,062 | -0.06(-2.11%) |
May 28, 2019 | 2.807 | 2.846 | 2.748 | 2.787 | 722,990 | -0.02(-0.70%) |
May 24, 2019 | 2.915 | 2.920 | 2.797 | 2.807 | 822,333 | -0.10(-3.38%) |
May 23, 2019 | 2.826 | 2.924 | 2.787 | 2.905 | 1,173,300 | +0.06(+2.07%) |
May 22, 2019 | 2.915 | 2.964 | 2.817 | 2.846 | 3,080,285 | -0.08(-2.68%) |
May 21, 2019 | 2.866 | 2.924 | 2.816 | 2.924 | 683,800 | +0.08(+2.76%) |
May 20, 2019 | 2.866 | 2.924 | 2.787 | 2.846 | 904,194 | -0.05(-1.69%) |
May 17, 2019 | 2.866 | 2.934 | 2.826 | 2.895 | 993,830 | +0.00(+0.00%) |
May 16, 2019 | 2.934 | 2.934 | 2.866 | 2.895 | 929,786 | -0.02(-0.67%) |
May 15, 2019 | 2.885 | 2.915 | 2.809 | 2.915 | 782,462 | +0.04(+1.37%) |
May 14, 2019 | 2.944 | 2.944 | 2.836 | 2.875 | 956,372 | -0.04(-1.35%) |
May 13, 2019 | 2.758 | 2.944 | 2.699 | 2.915 | 1,518,481 | +0.11(+3.85%) |
May 10, 2019 | 2.866 | 2.944 | 2.748 | 2.807 | 2,754,051 | -0.02(-0.69%) |
May 09, 2019 | 2.718 | 2.875 | 2.620 | 2.826 | 2,521,701 | +0.22(+8.27%) |
May 08, 2019 | 2.601 | 2.650 | 2.542 | 2.610 | 491,463 | +0.02(+0.76%) |
May 07, 2019 | 2.601 | 2.659 | 2.552 | 2.591 | 327,256 | -0.06(-2.22%) |
May 06, 2019 | 2.620 | 2.659 | 2.581 | 2.650 | 526,947 | -0.01(-0.37%) |
May 03, 2019 | 2.571 | 2.664 | 2.571 | 2.659 | 727,260 | +0.10(+3.83%) |
May 02, 2019 | 2.473 | 2.571 | 2.453 | 2.561 | 797,106 | +0.08(+3.16%) |
May 01, 2019 | 2.522 | 2.552 | 2.473 | 2.483 | 667,886 | -0.04(-1.56%) |
Apr 30, 2019 | 2.620 | 2.659 | 2.483 | 2.522 | 754,942 | -0.09(-3.38%) |
Apr 29, 2019 | 2.620 | 2.679 | 2.601 | 2.610 | 558,305 | +0.00(+0.00%) |
Apr 26, 2019 | 2.542 | 2.610 | 2.522 | 2.610 | 526,823 | +0.06(+2.31%) |
Apr 25, 2019 | 2.571 | 2.599 | 2.522 | 2.552 | 516,754 | -0.03(-1.14%) |
Apr 24, 2019 | 2.552 | 2.620 | 2.483 | 2.581 | 835,666 | +0.03(+1.15%) |
Apr 23, 2019 | 2.483 | 2.591 | 2.473 | 2.552 | 778,615 | +0.06(+2.36%) |
Apr 22, 2019 | 2.522 | 2.532 | 2.424 | 2.493 | 810,536 | +0.01(+0.40%) |
Apr 18, 2019 | 2.473 | 2.542 | 2.453 | 2.483 | 617,717 | -0.01(-0.39%) |
Apr 17, 2019 | 2.581 | 2.601 | 2.453 | 2.493 | 670,889 | -0.08(-3.05%) |
Apr 16, 2019 | 2.650 | 2.673 | 2.552 | 2.571 | 481,479 | -0.05(-1.87%) |
Apr 15, 2019 | 2.552 | 2.630 | 2.502 | 2.620 | 836,181 | +0.07(+2.69%) |
Apr 12, 2019 | 2.620 | 2.638 | 2.517 | 2.552 | 1,117,231 | -0.04(-1.52%) |
Apr 11, 2019 | 2.699 | 2.738 | 2.581 | 2.591 | 999,425 | -0.11(-4.00%) |
Apr 10, 2019 | 2.787 | 2.797 | 2.659 | 2.699 | 785,901 | -0.07(-2.48%) |
Apr 09, 2019 | 2.875 | 2.875 | 2.767 | 2.767 | 1,094,755 | -0.09(-3.09%) |
Apr 08, 2019 | 2.885 | 2.924 | 2.836 | 2.856 | 873,544 | -0.05(-1.69%) |
Apr 05, 2019 | 2.875 | 2.924 | 2.836 | 2.905 | 880,008 | +0.04(+1.37%) |
Apr 04, 2019 | 2.885 | 2.924 | 2.836 | 2.866 | 930,903 | -0.03(-1.02%) |
Apr 03, 2019 | 2.885 | 2.920 | 2.787 | 2.895 | 756,686 | +0.06(+2.08%) |
Apr 02, 2019 | 2.866 | 2.944 | 2.816 | 2.836 | 1,470,961 | -0.03(-1.03%) |