Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.950 | 3.070 | 2.870 | 3.070 | 150,200 | +0.23(+8.10%) |
Jun 27, 2019 | 3.000 | 3.035 | 2.780 | 2.840 | 192,004 | -0.16(-5.33%) |
Jun 26, 2019 | 3.060 | 3.110 | 3.000 | 3.000 | 196,715 | -0.05(-1.64%) |
Jun 25, 2019 | 3.150 | 3.150 | 2.960 | 3.050 | 205,486 | -0.12(-3.79%) |
Jun 24, 2019 | 3.270 | 3.290 | 3.000 | 3.170 | 500,968 | +0.07(+2.26%) |
Jun 21, 2019 | 3.210 | 3.460 | 2.870 | 3.100 | 700,000 | -0.11(-3.43%) |
Jun 20, 2019 | 2.790 | 3.210 | 2.600 | 3.210 | 1,092,227 | +0.09(+2.88%) |
Jun 19, 2019 | 2.250 | 3.160 | 2.210 | 3.120 | 1,302,296 | +0.88(+39.29%) |
Jun 18, 2019 | 2.100 | 2.240 | 2.100 | 2.240 | 170,031 | +0.12(+5.66%) |
Jun 17, 2019 | 2.090 | 2.150 | 2.090 | 2.120 | 45,358 | +0.03(+1.44%) |
Jun 14, 2019 | 2.120 | 2.123 | 2.090 | 2.090 | 21,500 | -0.03(-1.42%) |
Jun 13, 2019 | 2.100 | 2.140 | 2.030 | 2.120 | 118,122 | +0.16(+8.16%) |
Jun 12, 2019 | 2.000 | 2.040 | 1.950 | 1.960 | 132,571 | -0.04(-2.00%) |
Jun 11, 2019 | 2.250 | 2.250 | 1.960 | 2.000 | 523,749 | -0.21(-9.50%) |
Jun 10, 2019 | 2.190 | 2.250 | 2.150 | 2.210 | 51,283 | +0.02(+0.91%) |
Jun 07, 2019 | 2.150 | 2.207 | 2.150 | 2.190 | 46,500 | +0.04(+1.86%) |
Jun 06, 2019 | 2.200 | 2.229 | 2.130 | 2.150 | 57,681 | -0.02(-0.92%) |
Jun 05, 2019 | 2.240 | 2.240 | 2.150 | 2.170 | 50,473 | +0.00(+0.00%) |
Jun 04, 2019 | 2.190 | 2.230 | 2.150 | 2.170 | 39,213 | -0.02(-0.91%) |
Jun 03, 2019 | 2.180 | 2.250 | 2.150 | 2.190 | 138,295 | +0.03(+1.39%) |
May 31, 2019 | 2.220 | 2.220 | 2.120 | 2.160 | 29,000 | -0.07(-3.14%) |
May 30, 2019 | 2.160 | 2.230 | 2.160 | 2.230 | 41,688 | +0.07(+3.24%) |
May 29, 2019 | 2.180 | 2.200 | 2.130 | 2.160 | 29,326 | -0.03(-1.37%) |
May 28, 2019 | 2.150 | 2.200 | 2.130 | 2.190 | 31,042 | +0.05(+2.34%) |
May 24, 2019 | 2.170 | 2.206 | 2.130 | 2.140 | 22,200 | +0.02(+0.94%) |
May 23, 2019 | 2.220 | 2.220 | 2.075 | 2.120 | 40,651 | -0.10(-4.50%) |
May 22, 2019 | 2.270 | 2.270 | 2.200 | 2.220 | 74,974 | +0.02(+0.91%) |
May 21, 2019 | 2.250 | 2.250 | 2.180 | 2.200 | 31,964 | -0.02(-0.90%) |
May 20, 2019 | 2.140 | 2.270 | 2.120 | 2.220 | 69,530 | +0.10(+4.58%) |
May 17, 2019 | 2.100 | 2.140 | 2.100 | 2.123 | 7,800 | +0.02(+1.08%) |
May 16, 2019 | 2.070 | 2.130 | 2.070 | 2.100 | 38,356 | +0.01(+0.48%) |
May 15, 2019 | 2.114 | 2.150 | 2.050 | 2.090 | 71,151 | +0.01(+0.48%) |
May 14, 2019 | 2.080 | 2.200 | 2.050 | 2.080 | 137,651 | -0.03(-1.42%) |
May 13, 2019 | 2.150 | 2.170 | 2.070 | 2.110 | 98,429 | -0.09(-4.09%) |
May 10, 2019 | 2.240 | 2.240 | 2.160 | 2.200 | 94,000 | -0.06(-2.65%) |
May 09, 2019 | 2.263 | 2.263 | 2.220 | 2.260 | 31,552 | -0.02(-0.88%) |
May 08, 2019 | 2.380 | 2.380 | 2.250 | 2.280 | 37,344 | -0.02(-0.87%) |
May 07, 2019 | 2.310 | 2.360 | 2.280 | 2.300 | 43,380 | -0.04(-1.71%) |
May 06, 2019 | 2.400 | 2.400 | 2.337 | 2.340 | 37,617 | -0.08(-3.31%) |
May 03, 2019 | 2.460 | 2.470 | 2.320 | 2.420 | 154,500 | +0.02(+0.83%) |
May 02, 2019 | 2.230 | 2.500 | 2.190 | 2.400 | 398,844 | +0.16(+7.14%) |
May 01, 2019 | 2.230 | 2.250 | 2.180 | 2.240 | 56,613 | +0.02(+0.90%) |
Apr 30, 2019 | 2.290 | 2.296 | 2.195 | 2.220 | 31,915 | -0.04(-1.77%) |
Apr 29, 2019 | 2.200 | 2.295 | 2.200 | 2.260 | 48,273 | +0.07(+3.20%) |
Apr 26, 2019 | 2.260 | 2.280 | 2.150 | 2.190 | 99,100 | -0.08(-3.52%) |
Apr 25, 2019 | 2.310 | 2.310 | 2.200 | 2.270 | 101,205 | -0.03(-1.30%) |
Apr 24, 2019 | 2.360 | 2.368 | 2.300 | 2.300 | 61,653 | -0.06(-2.54%) |
Apr 23, 2019 | 2.340 | 2.380 | 2.280 | 2.360 | 392,859 | +0.03(+1.29%) |
Apr 22, 2019 | 2.260 | 2.350 | 2.260 | 2.330 | 146,748 | +0.07(+3.10%) |
Apr 18, 2019 | 2.220 | 2.320 | 2.210 | 2.260 | 173,000 | +0.05(+2.26%) |
Apr 17, 2019 | 2.330 | 2.350 | 2.180 | 2.210 | 201,073 | -0.09(-3.91%) |
Apr 16, 2019 | 2.290 | 2.370 | 2.250 | 2.300 | 299,635 | +0.02(+0.88%) |
Apr 15, 2019 | 2.290 | 2.290 | 2.250 | 2.280 | 181,015 | +0.00(+0.00%) |
Apr 12, 2019 | 2.290 | 2.305 | 2.250 | 2.280 | 85,800 | +0.00(+0.00%) |
Apr 11, 2019 | 2.380 | 2.380 | 2.250 | 2.280 | 179,555 | -0.08(-3.39%) |
Apr 10, 2019 | 2.320 | 2.370 | 2.250 | 2.360 | 260,000 | +0.05(+2.16%) |
Apr 09, 2019 | 2.440 | 2.462 | 2.300 | 2.310 | 206,872 | -0.13(-5.33%) |
Apr 08, 2019 | 2.450 | 2.495 | 2.410 | 2.440 | 224,361 | -0.05(-2.01%) |
Apr 05, 2019 | 2.410 | 2.520 | 2.350 | 2.490 | 1,716,400 | -0.55(-18.09%) |
Apr 04, 2019 | 2.870 | 3.250 | 2.710 | 3.040 | 1,365,397 | +0.20(+7.04%) |
Apr 03, 2019 | 2.420 | 2.840 | 2.360 | 2.840 | 924,270 | +0.39(+15.92%) |
Apr 02, 2019 | 2.230 | 2.460 | 2.230 | 2.450 | 1,165,804 | +0.23(+10.36%) |