Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.284 | 2.333 | 2.270 | 2.291 | 408,432 | +0.00(+0.00%) |
Jun 27, 2019 | 2.284 | 2.295 | 2.270 | 2.291 | 255,028 | +0.01(+0.30%) |
Jun 26, 2019 | 2.236 | 2.284 | 2.236 | 2.284 | 352,254 | +0.01(+0.61%) |
Jun 25, 2019 | 2.222 | 2.277 | 2.222 | 2.270 | 518,079 | +0.03(+1.55%) |
Jun 24, 2019 | 2.236 | 2.243 | 2.208 | 2.236 | 217,234 | +0.00(+0.00%) |
Jun 21, 2019 | 2.194 | 2.236 | 2.194 | 2.236 | 138,407 | +0.03(+1.57%) |
Jun 20, 2019 | 2.194 | 2.229 | 2.190 | 2.201 | 121,514 | +0.01(+0.32%) |
Jun 19, 2019 | 2.173 | 2.229 | 2.166 | 2.194 | 168,331 | +0.03(+1.28%) |
Jun 18, 2019 | 2.187 | 2.201 | 2.139 | 2.166 | 153,083 | +0.00(+0.00%) |
Jun 17, 2019 | 2.215 | 2.215 | 2.146 | 2.166 | 223,616 | -0.03(-1.26%) |
Jun 14, 2019 | 2.118 | 2.201 | 2.118 | 2.194 | 442,962 | +0.15(+7.09%) |
Jun 13, 2019 | 2.070 | 2.083 | 2.035 | 2.049 | 191,733 | +0.00(+0.00%) |
Jun 12, 2019 | 2.056 | 2.063 | 2.021 | 2.049 | 109,037 | -0.01(-0.67%) |
Jun 11, 2019 | 2.076 | 2.076 | 2.042 | 2.063 | 94,820 | +0.01(+0.34%) |
Jun 10, 2019 | 2.097 | 2.125 | 2.021 | 2.056 | 224,619 | -0.03(-1.33%) |
Jun 07, 2019 | 2.070 | 2.132 | 2.070 | 2.083 | 116,880 | +0.00(+0.00%) |
Jun 06, 2019 | 2.070 | 2.139 | 2.041 | 2.083 | 175,558 | +0.04(+2.03%) |
Jun 05, 2019 | 2.125 | 2.125 | 2.021 | 2.042 | 161,767 | -0.06(-2.96%) |
Jun 04, 2019 | 2.035 | 2.111 | 2.028 | 2.104 | 206,761 | +0.09(+4.47%) |
Jun 03, 2019 | 2.083 | 2.083 | 2.007 | 2.014 | 139,281 | -0.06(-2.68%) |
May 31, 2019 | 2.111 | 2.111 | 2.042 | 2.070 | 282,305 | -0.05(-2.29%) |
May 30, 2019 | 2.201 | 2.201 | 2.118 | 2.118 | 105,626 | -0.09(-4.08%) |
May 29, 2019 | 2.208 | 2.215 | 2.153 | 2.208 | 177,358 | -0.02(-0.93%) |
May 28, 2019 | 2.236 | 2.243 | 2.187 | 2.229 | 153,928 | +0.00(+0.00%) |
May 24, 2019 | 2.243 | 2.263 | 2.229 | 2.229 | 139,852 | -0.03(-1.23%) |
May 23, 2019 | 2.270 | 2.277 | 2.215 | 2.256 | 398,722 | -0.03(-1.21%) |
May 22, 2019 | 2.284 | 2.298 | 2.277 | 2.284 | 138,553 | +0.00(+0.00%) |
May 21, 2019 | 2.270 | 2.298 | 2.263 | 2.284 | 222,701 | +0.00(+0.00%) |
May 20, 2019 | 2.270 | 2.295 | 2.256 | 2.284 | 187,386 | +0.00(+0.00%) |
May 17, 2019 | 2.263 | 2.305 | 2.263 | 2.284 | 192,585 | +0.00(+0.00%) |
May 16, 2019 | 2.263 | 2.305 | 2.263 | 2.284 | 403,581 | +0.01(+0.30%) |
May 15, 2019 | 2.284 | 2.298 | 2.236 | 2.277 | 548,118 | -0.01(-0.60%) |
May 14, 2019 | 2.201 | 2.305 | 2.180 | 2.291 | 488,235 | +0.21(+10.33%) |
May 13, 2019 | 2.166 | 2.173 | 2.063 | 2.076 | 312,568 | -0.12(-5.36%) |
May 10, 2019 | 2.187 | 2.201 | 2.187 | 2.194 | 291,407 | +0.00(+0.00%) |
May 09, 2019 | 2.208 | 2.236 | 2.187 | 2.194 | 299,825 | -0.03(-1.55%) |
May 08, 2019 | 2.229 | 2.256 | 2.222 | 2.229 | 106,771 | +0.00(+0.00%) |
May 07, 2019 | 2.215 | 2.250 | 2.215 | 2.229 | 365,166 | -0.01(-0.31%) |
May 06, 2019 | 2.222 | 2.250 | 2.215 | 2.236 | 336,852 | -0.01(-0.62%) |
May 03, 2019 | 2.243 | 2.270 | 2.229 | 2.250 | 233,617 | +0.02(+0.93%) |
May 02, 2019 | 2.222 | 2.243 | 2.212 | 2.229 | 181,952 | +0.00(+0.00%) |
May 01, 2019 | 2.222 | 2.298 | 2.215 | 2.229 | 306,140 | +0.03(+1.26%) |
Apr 30, 2019 | 2.222 | 2.263 | 2.201 | 2.201 | 437,905 | -0.02(-0.93%) |
Apr 29, 2019 | 2.201 | 2.243 | 2.187 | 2.222 | 340,260 | +0.03(+1.58%) |
Apr 26, 2019 | 2.194 | 2.205 | 2.173 | 2.187 | 140,285 | +0.01(+0.32%) |
Apr 25, 2019 | 2.180 | 2.194 | 2.166 | 2.180 | 228,067 | +0.00(+0.00%) |
Apr 24, 2019 | 2.173 | 2.201 | 2.173 | 2.180 | 85,125 | +0.01(+0.32%) |
Apr 23, 2019 | 2.160 | 2.201 | 2.160 | 2.173 | 246,602 | +0.01(+0.32%) |
Apr 22, 2019 | 2.180 | 2.180 | 2.160 | 2.166 | 126,934 | -0.01(-0.32%) |
Apr 18, 2019 | 2.160 | 2.194 | 2.160 | 2.173 | 120,637 | +0.00(+0.00%) |
Apr 17, 2019 | 2.180 | 2.208 | 2.166 | 2.173 | 174,301 | +0.00(+0.00%) |
Apr 16, 2019 | 2.243 | 2.243 | 2.160 | 2.173 | 262,158 | -0.05(-2.18%) |
Apr 15, 2019 | 2.104 | 2.270 | 2.090 | 2.222 | 678,918 | +0.12(+5.59%) |
Apr 12, 2019 | 2.166 | 2.186 | 2.097 | 2.104 | 115,724 | -0.05(-2.25%) |
Apr 11, 2019 | 2.139 | 2.180 | 2.111 | 2.153 | 436,693 | +0.03(+1.63%) |
Apr 10, 2019 | 2.042 | 2.132 | 2.035 | 2.118 | 324,649 | +0.10(+4.79%) |
Apr 09, 2019 | 2.007 | 2.049 | 1.959 | 2.021 | 833,809 | -0.01(-0.68%) |
Apr 08, 2019 | 2.104 | 2.118 | 2.000 | 2.035 | 239,552 | -0.06(-2.65%) |
Apr 05, 2019 | 2.070 | 2.111 | 2.028 | 2.090 | 302,965 | +0.01(+0.67%) |
Apr 04, 2019 | 2.083 | 2.104 | 2.021 | 2.076 | 392,801 | -0.02(-0.99%) |
Apr 03, 2019 | 2.021 | 2.104 | 2.021 | 2.097 | 411,160 | +0.08(+3.77%) |
Apr 02, 2019 | 2.007 | 2.042 | 1.980 | 2.021 | 468,121 | +0.01(+0.69%) |