Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.390 | 2.460 | 2.360 | 2.460 | 5,900 | +0.05(+2.07%) |
Jun 27, 2019 | 2.400 | 2.450 | 2.374 | 2.410 | 7,275 | +0.03(+1.26%) |
Jun 26, 2019 | 2.460 | 2.460 | 2.379 | 2.380 | 4,778 | +0.02(+0.85%) |
Jun 25, 2019 | 2.440 | 2.440 | 2.360 | 2.360 | 7,448 | -0.09(-3.67%) |
Jun 24, 2019 | 2.500 | 2.570 | 2.450 | 2.450 | 9,644 | -0.01(-0.41%) |
Jun 21, 2019 | 2.540 | 2.540 | 2.427 | 2.460 | 7,200 | -0.09(-3.53%) |
Jun 20, 2019 | 2.600 | 2.600 | 2.550 | 2.550 | 2,881 | -0.05(-1.92%) |
Jun 19, 2019 | 2.590 | 2.600 | 2.560 | 2.600 | 6,880 | +0.06(+2.36%) |
Jun 18, 2019 | 2.480 | 2.550 | 2.452 | 2.540 | 13,461 | +0.04(+1.60%) |
Jun 17, 2019 | 2.510 | 2.610 | 2.500 | 2.500 | 7,083 | -0.05(-1.96%) |
Jun 14, 2019 | 2.570 | 2.570 | 2.541 | 2.550 | 3,200 | -0.02(-0.78%) |
Jun 13, 2019 | 2.760 | 2.760 | 2.570 | 2.570 | 7,882 | -0.19(-6.88%) |
Jun 12, 2019 | 2.680 | 2.770 | 2.680 | 2.760 | 1,364 | +0.01(+0.36%) |
Jun 11, 2019 | 2.730 | 2.864 | 2.650 | 2.750 | 12,970 | +0.05(+1.85%) |
Jun 10, 2019 | 2.810 | 2.870 | 2.700 | 2.700 | 3,569 | -0.13(-4.59%) |
Jun 07, 2019 | 2.709 | 2.830 | 2.709 | 2.830 | 18,300 | +0.10(+3.66%) |
Jun 06, 2019 | 2.820 | 2.820 | 2.720 | 2.730 | 5,891 | -0.13(-4.55%) |
Jun 05, 2019 | 2.630 | 2.980 | 2.630 | 2.860 | 33,701 | +0.33(+13.04%) |
Jun 04, 2019 | 2.520 | 2.610 | 2.480 | 2.530 | 11,270 | +0.04(+1.61%) |
Jun 03, 2019 | 2.479 | 2.555 | 2.447 | 2.490 | 5,501 | -0.03(-1.19%) |
May 31, 2019 | 2.518 | 2.530 | 2.518 | 2.520 | 3,100 | +0.01(+0.40%) |
May 30, 2019 | 2.510 | 2.570 | 2.360 | 2.510 | 8,079 | -0.04(-1.57%) |
May 29, 2019 | 2.540 | 2.580 | 2.500 | 2.550 | 6,636 | -0.03(-1.16%) |
May 28, 2019 | 2.610 | 2.610 | 2.530 | 2.580 | 6,651 | -0.01(-0.39%) |
May 24, 2019 | 2.590 | 2.660 | 2.470 | 2.590 | 24,400 | -0.01(-0.38%) |
May 23, 2019 | 2.630 | 2.700 | 2.550 | 2.600 | 7,936 | -0.03(-1.14%) |
May 22, 2019 | 2.510 | 2.670 | 2.510 | 2.630 | 12,587 | +0.07(+2.73%) |
May 21, 2019 | 2.430 | 2.610 | 2.415 | 2.560 | 18,339 | +0.12(+4.92%) |
May 20, 2019 | 2.300 | 2.490 | 2.240 | 2.440 | 8,401 | +0.11(+4.72%) |
May 17, 2019 | 2.440 | 2.451 | 2.160 | 2.330 | 140,900 | -0.05(-2.10%) |
May 16, 2019 | 2.690 | 2.690 | 2.370 | 2.380 | 56,491 | -0.36(-13.14%) |
May 15, 2019 | 2.780 | 2.780 | 2.640 | 2.740 | 39,819 | -0.03(-1.08%) |
May 14, 2019 | 2.860 | 2.877 | 2.753 | 2.770 | 25,084 | -0.13(-4.48%) |
May 13, 2019 | 2.910 | 2.966 | 2.840 | 2.900 | 15,605 | -0.03(-1.02%) |
May 10, 2019 | 2.930 | 2.950 | 2.860 | 2.930 | 22,600 | +0.02(+0.69%) |
May 09, 2019 | 2.820 | 2.910 | 2.820 | 2.910 | 6,869 | +0.03(+1.04%) |
May 08, 2019 | 2.910 | 2.920 | 2.834 | 2.880 | 9,042 | +0.00(+0.00%) |
May 07, 2019 | 3.000 | 3.000 | 2.780 | 2.880 | 36,035 | -0.13(-4.32%) |
May 06, 2019 | 2.940 | 3.070 | 2.940 | 3.010 | 4,787 | +0.00(+0.17%) |
May 03, 2019 | 2.970 | 3.044 | 2.950 | 3.005 | 18,400 | +0.05(+1.86%) |
May 02, 2019 | 2.900 | 2.989 | 2.881 | 2.950 | 14,581 | +0.08(+2.79%) |
May 01, 2019 | 2.900 | 2.900 | 2.840 | 2.870 | 26,949 | -0.06(-2.05%) |
Apr 30, 2019 | 2.950 | 3.040 | 2.920 | 2.930 | 11,018 | -0.03(-1.01%) |
Apr 29, 2019 | 3.000 | 3.040 | 2.890 | 2.960 | 15,248 | -0.03(-1.00%) |
Apr 26, 2019 | 3.030 | 3.040 | 2.950 | 2.990 | 38,300 | -0.01(-0.33%) |
Apr 25, 2019 | 3.020 | 3.070 | 3.000 | 3.000 | 13,038 | -0.06(-1.96%) |
Apr 24, 2019 | 3.020 | 3.120 | 2.970 | 3.060 | 19,049 | +0.00(+0.00%) |
Apr 23, 2019 | 3.080 | 3.100 | 3.050 | 3.060 | 13,354 | -0.04(-1.29%) |
Apr 22, 2019 | 3.250 | 3.260 | 2.955 | 3.100 | 78,836 | -0.21(-6.34%) |
Apr 18, 2019 | 3.280 | 3.350 | 3.280 | 3.310 | 28,400 | -0.01(-0.30%) |
Apr 17, 2019 | 3.220 | 3.400 | 3.220 | 3.320 | 41,053 | +0.07(+2.15%) |
Apr 16, 2019 | 3.220 | 3.270 | 3.090 | 3.250 | 98,865 | +0.01(+0.31%) |
Apr 15, 2019 | 3.250 | 3.260 | 3.201 | 3.240 | 13,475 | -0.01(-0.31%) |
Apr 12, 2019 | 3.250 | 3.290 | 3.236 | 3.250 | 12,000 | -0.02(-0.61%) |
Apr 11, 2019 | 3.300 | 3.330 | 3.250 | 3.270 | 11,504 | -0.05(-1.51%) |
Apr 10, 2019 | 3.240 | 3.346 | 3.210 | 3.320 | 19,576 | +0.06(+1.84%) |
Apr 09, 2019 | 3.290 | 3.330 | 3.210 | 3.260 | 27,348 | -0.06(-1.81%) |
Apr 08, 2019 | 3.350 | 3.380 | 3.320 | 3.320 | 32,624 | -0.06(-1.78%) |
Apr 05, 2019 | 3.490 | 3.490 | 3.260 | 3.380 | 56,400 | -0.09(-2.59%) |
Apr 04, 2019 | 3.300 | 3.470 | 3.290 | 3.470 | 25,417 | +0.18(+5.47%) |
Apr 03, 2019 | 3.290 | 3.340 | 3.200 | 3.290 | 62,821 | +0.06(+1.86%) |
Apr 02, 2019 | 3.200 | 3.260 | 3.020 | 3.230 | 239,926 | -0.27(-7.71%) |