Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.712 | 2.759 | 2.708 | 2.743 | 638,166 | +0.03(+1.16%) |
Jun 27, 2019 | 2.736 | 2.783 | 2.712 | 2.712 | 756,574 | -0.02(-0.86%) |
Jun 26, 2019 | 2.649 | 2.814 | 2.625 | 2.736 | 3,044,895 | +0.11(+4.20%) |
Jun 25, 2019 | 2.602 | 2.649 | 2.562 | 2.625 | 972,676 | +0.02(+0.60%) |
Jun 24, 2019 | 2.617 | 2.673 | 2.609 | 2.609 | 752,376 | -0.02(-0.60%) |
Jun 21, 2019 | 2.625 | 2.657 | 2.578 | 2.625 | 623,832 | -0.03(-1.19%) |
Jun 20, 2019 | 2.688 | 2.712 | 2.617 | 2.657 | 1,124,601 | +0.00(+0.00%) |
Jun 19, 2019 | 2.688 | 2.704 | 2.602 | 2.657 | 797,609 | +0.00(+0.00%) |
Jun 18, 2019 | 2.578 | 2.712 | 2.554 | 2.657 | 1,559,469 | +0.09(+3.37%) |
Jun 17, 2019 | 2.633 | 2.649 | 2.562 | 2.570 | 738,461 | -0.07(-2.69%) |
Jun 14, 2019 | 2.641 | 2.657 | 2.609 | 2.641 | 820,825 | -0.02(-0.89%) |
Jun 13, 2019 | 2.609 | 2.688 | 2.609 | 2.665 | 1,208,867 | +0.06(+2.11%) |
Jun 12, 2019 | 2.657 | 2.680 | 2.606 | 2.609 | 922,097 | -0.06(-2.36%) |
Jun 11, 2019 | 2.743 | 2.775 | 2.641 | 2.673 | 1,037,446 | -0.03(-1.17%) |
Jun 10, 2019 | 2.673 | 2.720 | 2.649 | 2.704 | 1,005,349 | +0.06(+2.08%) |
Jun 07, 2019 | 2.641 | 2.665 | 2.625 | 2.649 | 520,579 | +0.01(+0.30%) |
Jun 06, 2019 | 2.657 | 2.696 | 2.613 | 2.641 | 770,285 | -0.02(-0.59%) |
Jun 05, 2019 | 2.728 | 2.759 | 2.633 | 2.657 | 1,588,244 | -0.07(-2.60%) |
Jun 04, 2019 | 2.657 | 2.736 | 2.641 | 2.728 | 1,545,748 | +0.08(+2.98%) |
Jun 03, 2019 | 2.649 | 2.708 | 2.617 | 2.649 | 1,499,120 | -0.01(-0.30%) |
May 31, 2019 | 2.641 | 2.751 | 2.609 | 2.657 | 4,014,826 | +0.01(+0.30%) |
May 30, 2019 | 2.404 | 2.673 | 2.389 | 2.649 | 3,558,611 | +0.26(+10.89%) |
May 29, 2019 | 2.365 | 2.412 | 2.353 | 2.389 | 1,334,648 | +0.06(+2.37%) |
May 28, 2019 | 2.286 | 2.404 | 2.278 | 2.334 | 1,673,022 | +0.06(+2.42%) |
May 24, 2019 | 2.397 | 2.437 | 2.231 | 2.278 | 2,385,606 | -0.10(-4.30%) |
May 23, 2019 | 2.436 | 2.436 | 2.349 | 2.381 | 2,493,254 | -0.07(-2.89%) |
May 22, 2019 | 2.483 | 2.523 | 2.373 | 2.452 | 1,598,814 | -0.02(-0.96%) |
May 21, 2019 | 2.483 | 2.538 | 2.452 | 2.475 | 1,608,253 | +0.01(+0.32%) |
May 20, 2019 | 2.594 | 2.641 | 2.444 | 2.468 | 3,089,287 | -0.16(-6.01%) |
May 17, 2019 | 2.633 | 2.709 | 2.606 | 2.625 | 1,555,394 | -0.05(-1.77%) |
May 16, 2019 | 2.673 | 2.720 | 2.625 | 2.673 | 1,791,570 | -0.02(-0.59%) |
May 15, 2019 | 2.649 | 2.759 | 2.633 | 2.688 | 823,232 | +0.02(+0.59%) |
May 14, 2019 | 2.546 | 2.712 | 2.546 | 2.673 | 1,325,209 | +0.11(+4.31%) |
May 13, 2019 | 2.680 | 2.691 | 2.539 | 2.562 | 2,150,868 | -0.20(-7.14%) |
May 10, 2019 | 2.767 | 2.870 | 2.688 | 2.759 | 2,368,228 | -0.01(-0.28%) |
May 09, 2019 | 2.665 | 2.846 | 2.633 | 2.767 | 3,656,478 | +0.13(+4.78%) |
May 08, 2019 | 2.578 | 2.680 | 2.570 | 2.641 | 1,877,173 | +0.07(+2.76%) |
May 07, 2019 | 2.602 | 2.665 | 2.562 | 2.570 | 2,375,031 | -0.06(-2.10%) |
May 06, 2019 | 2.570 | 2.641 | 2.546 | 2.625 | 1,280,112 | -0.02(-0.89%) |
May 03, 2019 | 2.617 | 2.680 | 2.578 | 2.649 | 1,519,877 | +0.04(+1.51%) |
May 02, 2019 | 2.546 | 2.657 | 2.538 | 2.609 | 1,455,534 | +0.07(+2.79%) |
May 01, 2019 | 2.562 | 2.586 | 2.531 | 2.538 | 815,639 | -0.02(-0.62%) |
Apr 30, 2019 | 2.562 | 2.606 | 2.531 | 2.554 | 1,396,618 | -0.02(-0.61%) |
Apr 29, 2019 | 2.554 | 2.609 | 2.538 | 2.570 | 1,453,671 | +0.02(+0.93%) |
Apr 26, 2019 | 2.570 | 2.609 | 2.531 | 2.546 | 1,503,007 | -0.06(-2.42%) |
Apr 25, 2019 | 2.704 | 2.704 | 2.594 | 2.609 | 1,216,526 | -0.09(-3.22%) |
Apr 24, 2019 | 2.641 | 2.704 | 2.609 | 2.696 | 1,243,435 | +0.08(+3.01%) |
Apr 23, 2019 | 2.554 | 2.641 | 2.554 | 2.617 | 1,106,855 | +0.03(+1.22%) |
Apr 22, 2019 | 2.538 | 2.649 | 2.531 | 2.586 | 852,051 | +0.06(+2.50%) |
Apr 18, 2019 | 2.538 | 2.561 | 2.523 | 2.523 | 972,026 | -0.02(-0.62%) |
Apr 17, 2019 | 2.657 | 2.665 | 2.531 | 2.538 | 1,762,673 | -0.09(-3.30%) |
Apr 16, 2019 | 2.641 | 2.673 | 2.578 | 2.625 | 2,047,419 | +0.06(+2.15%) |
Apr 15, 2019 | 2.570 | 2.602 | 2.562 | 2.570 | 767,035 | +0.00(+0.00%) |
Apr 12, 2019 | 2.586 | 2.594 | 2.562 | 2.570 | 900,358 | +0.01(+0.31%) |
Apr 11, 2019 | 2.602 | 2.625 | 2.562 | 2.562 | 706,315 | -0.04(-1.51%) |
Apr 10, 2019 | 2.578 | 2.649 | 2.578 | 2.602 | 874,839 | +0.02(+0.61%) |
Apr 09, 2019 | 2.649 | 2.696 | 2.570 | 2.586 | 1,182,777 | -0.07(-2.67%) |
Apr 08, 2019 | 2.696 | 2.743 | 2.625 | 2.657 | 1,135,357 | -0.06(-2.03%) |
Apr 05, 2019 | 2.617 | 2.755 | 2.617 | 2.712 | 1,926,675 | +0.10(+3.93%) |
Apr 04, 2019 | 2.523 | 2.633 | 2.507 | 2.609 | 1,387,208 | +0.09(+3.76%) |
Apr 03, 2019 | 2.546 | 2.617 | 2.507 | 2.515 | 2,440,629 | -0.02(-0.93%) |
Apr 02, 2019 | 2.546 | 2.546 | 2.483 | 2.538 | 1,967,625 | -0.02(-0.62%) |