Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.280 | 2.300 | 2.255 | 2.285 | 6,300 | +0.02(+0.66%) |
Jun 27, 2019 | 2.274 | 2.350 | 2.270 | 2.270 | 38,425 | +0.01(+0.44%) |
Jun 26, 2019 | 2.180 | 2.285 | 2.180 | 2.260 | 12,250 | +0.01(+0.44%) |
Jun 25, 2019 | 2.300 | 2.355 | 2.250 | 2.250 | 13,561 | -0.07(-3.19%) |
Jun 24, 2019 | 2.300 | 2.324 | 2.245 | 2.324 | 30,650 | +0.05(+2.15%) |
Jun 21, 2019 | 2.320 | 2.320 | 2.250 | 2.275 | 1,800 | -0.02(-1.08%) |
Jun 20, 2019 | 2.312 | 2.323 | 2.300 | 2.300 | 1,249 | +0.08(+3.60%) |
Jun 19, 2019 | 2.220 | 2.275 | 2.169 | 2.220 | 6,450 | -0.04(-1.77%) |
Jun 18, 2019 | 2.270 | 2.270 | 2.260 | 2.260 | 5,341 | -0.03(-1.31%) |
Jun 17, 2019 | 2.380 | 2.380 | 2.280 | 2.290 | 35,850 | -0.13(-5.37%) |
Jun 14, 2019 | 2.350 | 2.420 | 2.340 | 2.420 | 1,600 | +0.12(+5.22%) |
Jun 13, 2019 | 2.470 | 2.470 | 2.300 | 2.300 | 38,646 | -0.17(-6.88%) |
Jun 12, 2019 | 2.450 | 2.470 | 2.450 | 2.470 | 13,620 | +0.03(+1.40%) |
Jun 11, 2019 | 2.430 | 2.474 | 2.377 | 2.436 | 4,233 | +0.06(+2.35%) |
Jun 10, 2019 | 2.312 | 2.385 | 2.300 | 2.380 | 2,490 | +0.05(+2.05%) |
Jun 07, 2019 | 2.289 | 2.346 | 2.250 | 2.332 | 3,200 | +0.06(+2.74%) |
Jun 06, 2019 | 2.273 | 2.277 | 2.238 | 2.270 | 13,049 | -0.05(-2.16%) |
Jun 05, 2019 | 2.380 | 2.380 | 2.280 | 2.320 | 9,627 | -0.09(-3.73%) |
Jun 04, 2019 | 2.460 | 2.475 | 2.410 | 2.410 | 5,065 | -0.07(-2.82%) |
Jun 03, 2019 | 2.480 | 2.575 | 2.480 | 2.480 | 13,545 | -0.03(-1.20%) |
May 31, 2019 | 2.550 | 2.550 | 2.473 | 2.510 | 1,500 | -0.05(-2.14%) |
May 30, 2019 | 2.430 | 2.700 | 2.430 | 2.565 | 3,444 | +0.04(+1.61%) |
May 29, 2019 | 2.557 | 2.593 | 2.524 | 2.524 | 9,970 | -0.17(-6.31%) |
May 28, 2019 | 2.555 | 2.694 | 2.555 | 2.694 | 4,100 | +0.07(+2.83%) |
May 24, 2019 | 2.507 | 2.620 | 2.507 | 2.620 | 400 | +0.00(+0.00%) |
May 23, 2019 | 2.640 | 2.650 | 2.560 | 2.620 | 5,628 | -0.08(-2.96%) |
May 22, 2019 | 2.590 | 2.750 | 2.590 | 2.700 | 2,950 | +0.06(+2.27%) |
May 21, 2019 | 2.659 | 2.666 | 2.640 | 2.640 | 1,502 | -0.01(-0.38%) |
May 20, 2019 | 2.660 | 2.660 | 2.650 | 2.650 | 5,460 | -0.03(-1.08%) |
May 17, 2019 | 2.691 | 2.740 | 2.640 | 2.679 | 5,200 | -0.03(-1.02%) |
May 16, 2019 | 2.719 | 2.745 | 2.707 | 2.707 | 1,600 | -0.09(-3.33%) |
May 15, 2019 | 2.710 | 2.810 | 2.710 | 2.800 | 4,589 | +0.00(+0.00%) |
May 14, 2019 | 2.800 | 2.800 | 2.800 | 2.800 | 305 | -0.04(-1.41%) |
May 13, 2019 | 2.825 | 2.840 | 2.775 | 2.840 | 3,428 | +0.04(+1.45%) |
May 10, 2019 | 2.760 | 2.800 | 2.750 | 2.799 | 1,700 | +0.03(+1.13%) |
May 09, 2019 | 2.770 | 2.770 | 2.715 | 2.768 | 1,550 | -0.13(-4.54%) |
May 08, 2019 | 2.900 | 2.900 | 2.900 | 2.900 | 500 | +0.16(+5.84%) |
May 07, 2019 | 2.765 | 2.830 | 2.739 | 2.739 | 7,135 | -0.17(-5.96%) |
May 06, 2019 | 2.600 | 2.913 | 2.590 | 2.913 | 4,351 | +0.36(+14.23%) |
May 03, 2019 | 2.523 | 2.550 | 2.470 | 2.550 | 7,200 | +0.02(+0.85%) |
May 02, 2019 | 2.930 | 2.930 | 2.410 | 2.528 | 51,872 | -0.44(-14.86%) |
May 01, 2019 | 2.890 | 2.970 | 2.890 | 2.970 | 2,454 | +0.03(+1.01%) |
Apr 30, 2019 | 2.942 | 2.979 | 2.940 | 2.940 | 4,345 | -0.03(-1.01%) |
Apr 29, 2019 | 3.050 | 3.050 | 2.894 | 2.970 | 18,088 | -0.01(-0.34%) |
Apr 26, 2019 | 2.986 | 2.990 | 2.929 | 2.980 | 16,900 | +0.00(+0.00%) |
Apr 25, 2019 | 2.842 | 2.980 | 2.777 | 2.980 | 24,776 | +0.11(+3.98%) |
Apr 24, 2019 | 2.983 | 3.000 | 2.866 | 2.866 | 9,257 | -0.12(-4.12%) |
Apr 23, 2019 | 2.970 | 2.993 | 2.873 | 2.989 | 30,363 | +0.19(+6.75%) |
Apr 22, 2019 | 2.794 | 2.813 | 2.794 | 2.800 | 2,700 | -0.00(-0.17%) |
Apr 18, 2019 | 2.834 | 2.841 | 2.666 | 2.805 | 3,800 | -0.04(-1.43%) |
Apr 17, 2019 | 2.749 | 2.855 | 2.749 | 2.845 | 6,100 | +0.16(+5.89%) |
Apr 16, 2019 | 2.804 | 2.804 | 2.679 | 2.687 | 1,120 | -0.11(-4.03%) |
Apr 15, 2019 | 2.710 | 2.800 | 2.710 | 2.800 | 350 | +0.18(+6.93%) |
Apr 12, 2019 | 2.624 | 2.704 | 2.619 | 2.619 | 3,400 | -0.07(-2.48%) |
Apr 11, 2019 | 2.655 | 2.685 | 2.621 | 2.685 | 11,389 | -0.00(-0.19%) |
Apr 10, 2019 | 2.684 | 2.700 | 2.662 | 2.690 | 6,705 | +0.09(+3.46%) |
Apr 09, 2019 | 2.598 | 2.662 | 2.598 | 2.600 | 1,062 | +0.05(+1.95%) |
Apr 08, 2019 | 2.680 | 2.684 | 2.550 | 2.550 | 5,530 | -0.06(-2.29%) |
Apr 05, 2019 | 2.673 | 2.673 | 2.520 | 2.610 | 4,200 | -0.08(-3.06%) |
Apr 04, 2019 | 2.709 | 2.720 | 2.680 | 2.692 | 8,034 | -0.01(-0.35%) |
Apr 03, 2019 | 2.750 | 2.750 | 2.690 | 2.702 | 1,596 | -0.05(-1.75%) |
Apr 02, 2019 | 2.743 | 2.750 | 2.660 | 2.750 | 5,618 | +0.10(+3.64%) |