Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.510 | 2.610 | 2.480 | 2.520 | 959,000 | +0.02(+0.80%) |
Jun 27, 2019 | 2.490 | 2.570 | 2.450 | 2.500 | 236,187 | -0.01(-0.40%) |
Jun 26, 2019 | 2.540 | 2.620 | 2.420 | 2.510 | 399,700 | -0.04(-1.57%) |
Jun 25, 2019 | 2.480 | 2.590 | 2.420 | 2.550 | 328,179 | +0.05(+2.00%) |
Jun 24, 2019 | 2.570 | 2.610 | 2.480 | 2.500 | 278,145 | -0.08(-3.10%) |
Jun 21, 2019 | 2.790 | 2.790 | 2.550 | 2.580 | 384,700 | -0.12(-4.44%) |
Jun 20, 2019 | 2.780 | 2.810 | 2.690 | 2.700 | 234,975 | -0.08(-2.88%) |
Jun 19, 2019 | 2.780 | 2.835 | 2.760 | 2.780 | 264,143 | -0.01(-0.36%) |
Jun 18, 2019 | 2.850 | 2.940 | 2.750 | 2.790 | 277,843 | -0.06(-2.11%) |
Jun 17, 2019 | 2.850 | 3.010 | 2.800 | 2.850 | 239,920 | +0.00(+0.00%) |
Jun 14, 2019 | 2.910 | 2.940 | 2.810 | 2.850 | 281,600 | -0.07(-2.40%) |
Jun 13, 2019 | 2.930 | 2.950 | 2.860 | 2.920 | 177,666 | +0.03(+1.04%) |
Jun 12, 2019 | 2.980 | 3.010 | 2.850 | 2.890 | 166,278 | -0.05(-1.70%) |
Jun 11, 2019 | 3.000 | 3.040 | 2.940 | 2.940 | 223,468 | -0.03(-1.01%) |
Jun 10, 2019 | 2.870 | 3.000 | 2.820 | 2.970 | 351,435 | +0.10(+3.48%) |
Jun 07, 2019 | 2.860 | 2.960 | 2.840 | 2.870 | 371,500 | +0.02(+0.70%) |
Jun 06, 2019 | 2.870 | 2.880 | 2.790 | 2.850 | 494,816 | -0.02(-0.70%) |
Jun 05, 2019 | 2.950 | 2.980 | 2.830 | 2.870 | 161,079 | -0.04(-1.37%) |
Jun 04, 2019 | 2.860 | 2.910 | 2.830 | 2.910 | 215,243 | +0.08(+2.83%) |
Jun 03, 2019 | 2.820 | 2.900 | 2.760 | 2.830 | 264,296 | +0.03(+1.07%) |
May 31, 2019 | 2.810 | 2.890 | 2.760 | 2.800 | 221,900 | -0.03(-1.06%) |
May 30, 2019 | 3.000 | 3.050 | 2.770 | 2.830 | 357,796 | -0.16(-5.35%) |
May 29, 2019 | 3.020 | 3.050 | 2.940 | 2.990 | 264,859 | -0.04(-1.32%) |
May 28, 2019 | 3.110 | 3.150 | 3.020 | 3.030 | 292,287 | -0.09(-2.88%) |
May 24, 2019 | 3.100 | 3.160 | 3.040 | 3.120 | 222,900 | +0.04(+1.30%) |
May 23, 2019 | 3.200 | 3.200 | 3.040 | 3.080 | 341,312 | -0.12(-3.75%) |
May 22, 2019 | 3.260 | 3.280 | 3.120 | 3.200 | 314,919 | -0.10(-3.03%) |
May 21, 2019 | 3.300 | 3.415 | 3.258 | 3.300 | 625,994 | +0.05(+1.54%) |
May 20, 2019 | 3.210 | 3.320 | 3.120 | 3.250 | 399,902 | +0.00(+0.00%) |
May 17, 2019 | 3.240 | 3.440 | 3.170 | 3.250 | 584,300 | -0.03(-0.91%) |
May 16, 2019 | 3.160 | 3.280 | 3.135 | 3.280 | 634,230 | +0.15(+4.79%) |
May 15, 2019 | 3.000 | 3.200 | 2.950 | 3.130 | 780,626 | +0.10(+3.30%) |
May 14, 2019 | 3.190 | 3.190 | 2.980 | 3.030 | 614,425 | -0.05(-1.62%) |
May 13, 2019 | 2.900 | 3.180 | 2.850 | 3.080 | 850,149 | +0.09(+3.01%) |
May 10, 2019 | 2.930 | 3.080 | 2.860 | 2.990 | 990,700 | +0.07(+2.40%) |
May 09, 2019 | 2.730 | 2.920 | 2.710 | 2.920 | 1,087,523 | +0.16(+5.80%) |
May 08, 2019 | 2.390 | 2.780 | 2.380 | 2.760 | 1,446,311 | +0.41(+17.45%) |
May 07, 2019 | 2.390 | 2.480 | 2.150 | 2.350 | 1,008,041 | +0.18(+8.29%) |
May 06, 2019 | 2.140 | 2.255 | 2.080 | 2.170 | 518,889 | +0.07(+3.33%) |
May 03, 2019 | 2.070 | 2.170 | 2.060 | 2.100 | 297,100 | +0.05(+2.44%) |
May 02, 2019 | 2.050 | 2.110 | 1.960 | 2.050 | 230,116 | +0.00(+0.00%) |
May 01, 2019 | 2.100 | 2.130 | 1.990 | 2.050 | 157,022 | -0.05(-2.38%) |
Apr 30, 2019 | 2.090 | 2.110 | 2.000 | 2.100 | 228,594 | +0.02(+0.96%) |
Apr 29, 2019 | 2.060 | 2.150 | 2.040 | 2.080 | 244,978 | +0.04(+1.96%) |
Apr 26, 2019 | 1.970 | 2.050 | 1.920 | 2.040 | 239,200 | +0.08(+4.08%) |
Apr 25, 2019 | 1.990 | 2.020 | 1.940 | 1.960 | 315,327 | -0.01(-0.51%) |
Apr 24, 2019 | 1.960 | 2.020 | 1.800 | 1.970 | 1,044,406 | -0.02(-1.01%) |
Apr 23, 2019 | 2.080 | 2.140 | 1.980 | 1.990 | 476,372 | -0.04(-1.97%) |
Apr 22, 2019 | 2.070 | 2.100 | 2.015 | 2.030 | 219,313 | -0.06(-2.87%) |
Apr 18, 2019 | 2.160 | 2.200 | 2.070 | 2.090 | 156,500 | -0.07(-3.24%) |
Apr 17, 2019 | 2.040 | 2.200 | 2.030 | 2.160 | 356,168 | +0.14(+6.93%) |
Apr 16, 2019 | 2.070 | 2.130 | 2.000 | 2.020 | 300,059 | -0.05(-2.42%) |
Apr 15, 2019 | 2.110 | 2.120 | 2.060 | 2.070 | 282,631 | -0.05(-2.36%) |
Apr 12, 2019 | 2.120 | 2.170 | 2.060 | 2.120 | 221,300 | +0.02(+0.95%) |
Apr 11, 2019 | 2.130 | 2.130 | 2.050 | 2.100 | 372,260 | -0.03(-1.41%) |
Apr 10, 2019 | 2.120 | 2.140 | 2.020 | 2.130 | 303,204 | +0.01(+0.47%) |
Apr 09, 2019 | 2.200 | 2.246 | 2.120 | 2.120 | 369,685 | -0.08(-3.64%) |
Apr 08, 2019 | 2.250 | 2.296 | 2.150 | 2.200 | 401,293 | -0.06(-2.65%) |
Apr 05, 2019 | 2.230 | 2.260 | 2.190 | 2.260 | 354,600 | +0.04(+1.80%) |
Apr 04, 2019 | 2.140 | 2.220 | 2.030 | 2.220 | 325,707 | +0.07(+3.26%) |
Apr 03, 2019 | 2.180 | 2.250 | 2.130 | 2.150 | 303,807 | +0.00(+0.00%) |
Apr 02, 2019 | 2.230 | 2.230 | 2.120 | 2.150 | 272,908 | -0.08(-3.59%) |