Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 3.010 | 3.090 | 2.950 | 2.950 | 139,200 | -0.05(-1.67%) |
Jun 27, 2019 | 2.990 | 3.070 | 2.960 | 3.000 | 160,606 | +0.03(+1.01%) |
Jun 26, 2019 | 2.870 | 3.005 | 2.870 | 2.970 | 139,406 | +0.13(+4.58%) |
Jun 25, 2019 | 2.790 | 2.890 | 2.780 | 2.840 | 112,375 | +0.06(+2.16%) |
Jun 24, 2019 | 2.900 | 2.930 | 2.760 | 2.780 | 147,259 | -0.11(-3.81%) |
Jun 21, 2019 | 2.910 | 2.990 | 2.880 | 2.890 | 168,800 | -0.02(-0.69%) |
Jun 20, 2019 | 2.990 | 3.070 | 2.900 | 2.910 | 100,562 | -0.03(-1.02%) |
Jun 19, 2019 | 3.000 | 3.100 | 2.940 | 2.940 | 159,995 | -0.05(-1.67%) |
Jun 18, 2019 | 2.970 | 3.090 | 2.965 | 2.990 | 192,470 | +0.06(+2.05%) |
Jun 17, 2019 | 2.800 | 3.000 | 2.800 | 2.930 | 205,074 | +0.13(+4.64%) |
Jun 14, 2019 | 2.910 | 2.940 | 2.760 | 2.800 | 141,000 | -0.11(-3.78%) |
Jun 13, 2019 | 2.900 | 2.940 | 2.890 | 2.910 | 143,705 | +0.02(+0.69%) |
Jun 12, 2019 | 2.890 | 2.930 | 2.790 | 2.890 | 235,122 | +0.00(+0.00%) |
Jun 11, 2019 | 2.890 | 2.940 | 2.826 | 2.890 | 194,658 | +0.04(+1.40%) |
Jun 10, 2019 | 2.890 | 3.120 | 2.840 | 2.850 | 179,509 | -0.03(-1.04%) |
Jun 07, 2019 | 2.920 | 2.970 | 2.870 | 2.880 | 90,000 | -0.02(-0.69%) |
Jun 06, 2019 | 2.970 | 3.020 | 2.900 | 2.900 | 119,421 | -0.08(-2.68%) |
Jun 05, 2019 | 3.000 | 3.010 | 2.930 | 2.980 | 152,783 | +0.01(+0.34%) |
Jun 04, 2019 | 2.950 | 3.010 | 2.930 | 2.970 | 162,437 | +0.03(+1.02%) |
Jun 03, 2019 | 2.990 | 3.038 | 2.910 | 2.940 | 176,829 | -0.04(-1.34%) |
May 31, 2019 | 2.940 | 3.019 | 2.940 | 2.980 | 151,700 | +0.00(+0.00%) |
May 30, 2019 | 2.990 | 3.050 | 2.920 | 2.980 | 195,871 | +0.00(+0.00%) |
May 29, 2019 | 2.860 | 3.000 | 2.820 | 2.980 | 226,137 | +0.11(+3.83%) |
May 28, 2019 | 3.010 | 3.020 | 2.870 | 2.870 | 170,832 | -0.13(-4.33%) |
May 24, 2019 | 2.930 | 3.060 | 2.920 | 3.000 | 132,500 | +0.09(+3.09%) |
May 23, 2019 | 3.010 | 3.030 | 2.861 | 2.910 | 256,485 | -0.11(-3.64%) |
May 22, 2019 | 3.150 | 3.190 | 3.000 | 3.020 | 173,243 | -0.16(-5.03%) |
May 21, 2019 | 3.100 | 3.200 | 3.070 | 3.180 | 201,363 | +0.12(+3.92%) |
May 20, 2019 | 3.120 | 3.150 | 3.020 | 3.060 | 164,572 | -0.07(-2.24%) |
May 17, 2019 | 3.170 | 3.250 | 3.110 | 3.130 | 181,800 | -0.08(-2.49%) |
May 16, 2019 | 3.300 | 3.310 | 3.160 | 3.210 | 321,800 | -0.12(-3.60%) |
May 15, 2019 | 3.280 | 3.400 | 3.165 | 3.330 | 255,531 | -0.02(-0.60%) |
May 14, 2019 | 3.180 | 3.360 | 3.130 | 3.350 | 200,387 | +0.18(+5.68%) |
May 13, 2019 | 3.360 | 3.470 | 3.150 | 3.170 | 367,220 | -0.19(-5.65%) |
May 10, 2019 | 3.180 | 3.460 | 3.160 | 3.360 | 585,300 | +0.25(+8.04%) |
May 09, 2019 | 3.250 | 3.320 | 3.085 | 3.110 | 567,464 | -0.15(-4.60%) |
May 08, 2019 | 3.360 | 3.500 | 3.240 | 3.260 | 432,660 | -0.12(-3.55%) |
May 07, 2019 | 3.540 | 3.630 | 3.310 | 3.380 | 564,271 | -0.18(-5.06%) |
May 06, 2019 | 3.750 | 3.785 | 3.500 | 3.560 | 538,382 | -0.12(-3.26%) |
May 03, 2019 | 4.200 | 4.230 | 3.610 | 3.680 | 1,073,400 | -0.88(-19.30%) |
May 02, 2019 | 4.640 | 4.720 | 4.470 | 4.560 | 372,433 | -0.10(-2.15%) |
May 01, 2019 | 4.650 | 4.750 | 4.610 | 4.660 | 251,101 | +0.05(+1.08%) |
Apr 30, 2019 | 4.550 | 4.700 | 4.550 | 4.610 | 143,825 | +0.01(+0.22%) |
Apr 29, 2019 | 4.640 | 4.660 | 4.520 | 4.600 | 118,712 | -0.01(-0.22%) |
Apr 26, 2019 | 4.560 | 4.660 | 4.360 | 4.610 | 162,200 | +0.04(+0.88%) |
Apr 25, 2019 | 4.700 | 4.700 | 4.527 | 4.570 | 103,980 | -0.11(-2.35%) |
Apr 24, 2019 | 4.540 | 4.770 | 4.540 | 4.680 | 305,509 | +0.13(+2.86%) |
Apr 23, 2019 | 4.600 | 4.651 | 4.550 | 4.550 | 129,628 | -0.05(-1.09%) |
Apr 22, 2019 | 4.610 | 4.710 | 4.560 | 4.600 | 235,517 | -0.07(-1.50%) |
Apr 18, 2019 | 4.560 | 4.710 | 4.550 | 4.670 | 220,800 | +0.09(+1.97%) |
Apr 17, 2019 | 4.720 | 4.720 | 4.500 | 4.580 | 208,390 | -0.14(-2.97%) |
Apr 16, 2019 | 4.500 | 4.740 | 4.500 | 4.720 | 189,914 | +0.26(+5.83%) |
Apr 15, 2019 | 4.620 | 4.740 | 4.400 | 4.460 | 193,577 | -0.19(-4.09%) |
Apr 12, 2019 | 4.810 | 4.850 | 4.580 | 4.650 | 301,200 | -0.14(-2.92%) |
Apr 11, 2019 | 4.620 | 5.010 | 4.580 | 4.790 | 720,456 | +0.25(+5.51%) |
Apr 10, 2019 | 4.390 | 4.590 | 4.390 | 4.540 | 213,524 | +0.11(+2.48%) |
Apr 09, 2019 | 4.340 | 4.505 | 4.340 | 4.430 | 184,384 | +0.07(+1.61%) |
Apr 08, 2019 | 4.310 | 4.390 | 4.190 | 4.360 | 138,766 | +0.04(+0.93%) |
Apr 05, 2019 | 4.360 | 4.430 | 4.290 | 4.320 | 213,500 | -0.03(-0.69%) |
Apr 04, 2019 | 4.360 | 4.400 | 4.270 | 4.350 | 204,519 | -0.01(-0.23%) |
Apr 03, 2019 | 4.350 | 4.500 | 4.255 | 4.360 | 358,849 | +0.04(+0.93%) |
Apr 02, 2019 | 3.970 | 4.350 | 3.970 | 4.320 | 785,970 | +0.32(+8.00%) |