Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.690 | 2.800 | 2.650 | 2.770 | 153,500 | +0.06(+2.21%) |
Jun 27, 2019 | 2.900 | 3.200 | 2.630 | 2.710 | 1,035,751 | -0.10(-3.56%) |
Jun 26, 2019 | 2.790 | 2.890 | 2.760 | 2.810 | 181,702 | +0.05(+1.81%) |
Jun 25, 2019 | 2.770 | 2.900 | 2.740 | 2.760 | 65,686 | +0.00(+0.00%) |
Jun 24, 2019 | 2.820 | 2.820 | 2.700 | 2.760 | 54,722 | -0.08(-2.82%) |
Jun 21, 2019 | 2.920 | 2.920 | 2.730 | 2.840 | 142,600 | -0.04(-1.39%) |
Jun 20, 2019 | 2.780 | 2.930 | 2.750 | 2.880 | 173,575 | +0.11(+3.97%) |
Jun 19, 2019 | 2.570 | 2.830 | 2.570 | 2.770 | 154,555 | +0.15(+5.73%) |
Jun 18, 2019 | 2.770 | 2.870 | 2.540 | 2.620 | 225,549 | -0.16(-5.76%) |
Jun 17, 2019 | 2.820 | 2.830 | 2.700 | 2.780 | 143,640 | -0.06(-2.11%) |
Jun 14, 2019 | 2.970 | 3.050 | 2.810 | 2.840 | 219,700 | -0.08(-2.74%) |
Jun 13, 2019 | 2.910 | 2.980 | 2.850 | 2.920 | 154,547 | +0.00(+0.00%) |
Jun 12, 2019 | 2.800 | 3.030 | 2.750 | 2.920 | 398,523 | +0.16(+5.80%) |
Jun 11, 2019 | 2.970 | 3.070 | 2.710 | 2.760 | 393,737 | -0.21(-7.07%) |
Jun 10, 2019 | 2.980 | 3.180 | 2.900 | 2.970 | 343,928 | +0.02(+0.68%) |
Jun 07, 2019 | 2.850 | 3.130 | 2.700 | 2.950 | 513,800 | +0.05(+1.72%) |
Jun 06, 2019 | 2.870 | 3.090 | 2.770 | 2.900 | 851,712 | +0.00(+0.00%) |
Jun 05, 2019 | 2.560 | 3.090 | 2.550 | 2.900 | 1,412,135 | +0.36(+14.17%) |
Jun 04, 2019 | 2.580 | 2.600 | 2.410 | 2.540 | 185,542 | -0.06(-2.31%) |
Jun 03, 2019 | 2.800 | 2.980 | 2.600 | 2.600 | 666,341 | -0.26(-9.09%) |
May 31, 2019 | 2.650 | 3.070 | 2.630 | 2.860 | 527,800 | +0.17(+6.32%) |
May 30, 2019 | 2.650 | 2.880 | 2.620 | 2.690 | 477,261 | +0.02(+0.75%) |
May 29, 2019 | 2.750 | 2.800 | 2.630 | 2.670 | 103,843 | -0.06(-2.20%) |
May 28, 2019 | 2.680 | 2.810 | 2.570 | 2.730 | 155,475 | +0.07(+2.63%) |
May 24, 2019 | 2.690 | 2.700 | 2.530 | 2.660 | 131,500 | -0.04(-1.48%) |
May 23, 2019 | 2.810 | 2.850 | 2.620 | 2.700 | 165,040 | -0.08(-2.88%) |
May 22, 2019 | 2.780 | 3.314 | 2.720 | 2.780 | 653,760 | -0.04(-1.42%) |
May 21, 2019 | 2.840 | 2.960 | 2.620 | 2.820 | 163,594 | -0.07(-2.42%) |
May 20, 2019 | 3.420 | 3.420 | 2.780 | 2.890 | 270,218 | -0.23(-7.37%) |
May 17, 2019 | 3.090 | 3.350 | 3.010 | 3.120 | 256,200 | -0.06(-1.89%) |
May 16, 2019 | 3.470 | 3.530 | 3.000 | 3.180 | 387,694 | -0.30(-8.62%) |
May 15, 2019 | 3.700 | 3.830 | 3.420 | 3.480 | 350,822 | -0.20(-5.43%) |
May 14, 2019 | 4.090 | 4.140 | 3.600 | 3.680 | 445,975 | -0.25(-6.36%) |
May 13, 2019 | 4.190 | 4.310 | 3.930 | 3.930 | 739,998 | -0.96(-19.63%) |
May 10, 2019 | 4.910 | 5.580 | 4.550 | 4.890 | 476,300 | +0.23(+4.94%) |
May 09, 2019 | 5.440 | 6.200 | 4.650 | 4.660 | 670,826 | -0.71(-13.22%) |
May 08, 2019 | 4.820 | 6.250 | 4.340 | 5.370 | 891,872 | +0.63(+13.29%) |
May 07, 2019 | 5.380 | 5.600 | 4.620 | 4.740 | 604,894 | -0.31(-6.14%) |
May 06, 2019 | 4.920 | 5.660 | 4.800 | 5.050 | 298,936 | +0.23(+4.77%) |
May 03, 2019 | 5.100 | 5.150 | 4.530 | 4.820 | 114,100 | -0.32(-6.23%) |
May 02, 2019 | 4.400 | 6.500 | 4.400 | 5.140 | 755,659 | +0.69(+15.51%) |
May 01, 2019 | 5.350 | 5.400 | 4.100 | 4.450 | 394,192 | +4.17(+1489.29%) |
Apr 30, 2019 | 0.2700 | 0.2900 | 0.2400 | 0.2800 | 3,253,945 | -0.03(-9.65%) |
Apr 29, 2019 | 0.3012 | 0.3155 | 0.3000 | 0.3099 | 327,837 | +0.00(+0.78%) |
Apr 26, 2019 | 0.3050 | 0.3225 | 0.3010 | 0.3075 | 281,300 | -0.01(-2.23%) |
Apr 25, 2019 | 0.3190 | 0.3299 | 0.3050 | 0.3145 | 812,064 | -0.00(-0.79%) |
Apr 24, 2019 | 0.3127 | 0.3250 | 0.3015 | 0.3170 | 440,504 | -0.00(-0.94%) |
Apr 23, 2019 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 418,947 | +0.01(+3.23%) |
Apr 22, 2019 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 655,158 | -0.00(-0.90%) |
Apr 18, 2019 | 0.3110 | 0.3199 | 0.3000 | 0.3128 | 455,400 | -0.01(-1.94%) |
Apr 17, 2019 | 0.3200 | 0.3200 | 0.3100 | 0.3190 | 286,440 | -0.00(-0.31%) |
Apr 16, 2019 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 577,573 | -0.01(-3.03%) |
Apr 15, 2019 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 423,386 | -0.01(-1.49%) |
Apr 12, 2019 | 0.3300 | 0.3400 | 0.3250 | 0.3350 | 373,900 | +0.00(+0.00%) |
Apr 11, 2019 | 0.3400 | 0.3430 | 0.3200 | 0.3350 | 338,799 | -0.01(-1.47%) |
Apr 10, 2019 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 492,230 | +0.01(+3.03%) |
Apr 09, 2019 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 370,305 | +0.00(+0.00%) |
Apr 08, 2019 | 0.3380 | 0.3380 | 0.3200 | 0.3300 | 357,283 | -0.01(-1.73%) |
Apr 05, 2019 | 0.3270 | 0.3400 | 0.3166 | 0.3358 | 1,317,000 | +0.01(+1.76%) |
Apr 04, 2019 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 615,338 | -0.02(-5.71%) |
Apr 03, 2019 | 0.3300 | 0.3500 | 0.3200 | 0.3500 | 477,797 | +0.01(+1.92%) |
Apr 02, 2019 | 0.3400 | 0.3479 | 0.3380 | 0.3434 | 436,807 | +0.00(+0.70%) |