Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.360 | 2.680 | 2.360 | 2.680 | 3,342,300 | +0.33(+14.04%) |
Jun 27, 2019 | 2.310 | 2.390 | 2.230 | 2.350 | 181,070 | +0.06(+2.62%) |
Jun 26, 2019 | 2.320 | 2.380 | 2.200 | 2.290 | 344,134 | -0.02(-0.87%) |
Jun 25, 2019 | 2.350 | 2.350 | 2.260 | 2.310 | 156,846 | -0.04(-1.70%) |
Jun 24, 2019 | 2.290 | 2.380 | 2.240 | 2.350 | 246,623 | +0.06(+2.62%) |
Jun 21, 2019 | 2.270 | 2.350 | 2.250 | 2.290 | 239,800 | +0.00(+0.00%) |
Jun 20, 2019 | 2.290 | 2.350 | 2.230 | 2.290 | 195,229 | +0.04(+1.78%) |
Jun 19, 2019 | 2.300 | 2.350 | 2.230 | 2.250 | 221,265 | -0.05(-2.17%) |
Jun 18, 2019 | 2.280 | 2.329 | 2.210 | 2.300 | 111,941 | +0.02(+0.88%) |
Jun 17, 2019 | 2.180 | 2.390 | 2.115 | 2.280 | 341,884 | +0.12(+5.56%) |
Jun 14, 2019 | 2.210 | 2.235 | 2.145 | 2.160 | 144,400 | -0.05(-2.26%) |
Jun 13, 2019 | 2.320 | 2.330 | 2.160 | 2.210 | 257,435 | -0.10(-4.33%) |
Jun 12, 2019 | 2.270 | 2.330 | 2.190 | 2.310 | 206,992 | +0.02(+0.87%) |
Jun 11, 2019 | 2.480 | 2.500 | 2.260 | 2.290 | 247,791 | -0.18(-7.29%) |
Jun 10, 2019 | 2.210 | 2.510 | 2.160 | 2.470 | 337,449 | +0.27(+12.27%) |
Jun 07, 2019 | 2.370 | 2.420 | 2.150 | 2.200 | 557,600 | -0.17(-7.17%) |
Jun 06, 2019 | 2.360 | 2.390 | 2.320 | 2.370 | 95,034 | +0.01(+0.42%) |
Jun 05, 2019 | 2.470 | 2.470 | 2.340 | 2.360 | 228,223 | -0.11(-4.45%) |
Jun 04, 2019 | 2.250 | 2.520 | 2.240 | 2.470 | 341,516 | +0.24(+10.76%) |
Jun 03, 2019 | 2.470 | 2.549 | 2.220 | 2.230 | 320,666 | -0.24(-9.72%) |
May 31, 2019 | 2.420 | 2.480 | 2.350 | 2.470 | 232,700 | +0.02(+0.82%) |
May 30, 2019 | 2.240 | 2.460 | 2.210 | 2.450 | 491,857 | +0.22(+9.87%) |
May 29, 2019 | 2.120 | 2.240 | 2.080 | 2.230 | 705,810 | +0.16(+7.73%) |
May 28, 2019 | 1.980 | 2.160 | 1.890 | 2.070 | 909,139 | +0.11(+5.61%) |
May 24, 2019 | 1.950 | 2.030 | 1.870 | 1.960 | 984,400 | +0.12(+6.52%) |
May 23, 2019 | 2.010 | 2.080 | 1.800 | 1.840 | 6,760,690 | -0.16(-8.00%) |
May 22, 2019 | 2.130 | 2.150 | 1.980 | 2.000 | 1,105,339 | -0.03(-1.48%) |
May 21, 2019 | 2.070 | 2.090 | 1.960 | 2.030 | 1,514,626 | -0.29(-12.50%) |
May 20, 2019 | 2.260 | 2.330 | 2.245 | 2.320 | 180,400 | +0.02(+0.87%) |
May 17, 2019 | 2.350 | 2.382 | 2.280 | 2.300 | 136,900 | -0.05(-2.13%) |
May 16, 2019 | 2.430 | 2.450 | 2.330 | 2.350 | 216,177 | -0.07(-2.89%) |
May 15, 2019 | 2.510 | 2.510 | 2.370 | 2.420 | 191,402 | -0.08(-3.20%) |
May 14, 2019 | 2.460 | 2.570 | 2.370 | 2.500 | 344,816 | +0.07(+2.88%) |
May 13, 2019 | 2.520 | 2.567 | 2.380 | 2.430 | 266,413 | -0.13(-5.08%) |
May 10, 2019 | 2.600 | 2.625 | 2.460 | 2.560 | 290,000 | -0.04(-1.54%) |
May 09, 2019 | 2.650 | 2.650 | 2.520 | 2.600 | 133,223 | -0.06(-2.26%) |
May 08, 2019 | 2.800 | 2.800 | 2.630 | 2.660 | 124,145 | -0.14(-5.00%) |
May 07, 2019 | 2.750 | 2.810 | 2.710 | 2.800 | 153,288 | +0.01(+0.36%) |
May 06, 2019 | 2.700 | 2.810 | 2.600 | 2.790 | 309,822 | +0.03(+1.09%) |
May 03, 2019 | 2.620 | 2.760 | 2.590 | 2.760 | 151,700 | +0.16(+6.15%) |
May 02, 2019 | 2.560 | 2.680 | 2.550 | 2.600 | 131,433 | +0.04(+1.56%) |
May 01, 2019 | 2.610 | 2.619 | 2.510 | 2.560 | 330,752 | -0.03(-1.16%) |
Apr 30, 2019 | 2.520 | 2.610 | 2.490 | 2.590 | 269,595 | +0.08(+3.19%) |
Apr 29, 2019 | 2.570 | 2.600 | 2.510 | 2.510 | 249,323 | -0.05(-1.95%) |
Apr 26, 2019 | 2.550 | 2.600 | 2.500 | 2.560 | 168,300 | +0.02(+0.79%) |
Apr 25, 2019 | 2.580 | 2.580 | 2.510 | 2.540 | 134,510 | -0.04(-1.55%) |
Apr 24, 2019 | 2.580 | 2.610 | 2.531 | 2.580 | 116,059 | +0.01(+0.39%) |
Apr 23, 2019 | 2.650 | 2.670 | 2.550 | 2.570 | 342,896 | -0.09(-3.38%) |
Apr 22, 2019 | 2.720 | 2.720 | 2.580 | 2.660 | 195,904 | -0.05(-1.85%) |
Apr 18, 2019 | 2.730 | 2.760 | 2.680 | 2.710 | 178,500 | +0.00(+0.00%) |
Apr 17, 2019 | 2.610 | 2.847 | 2.610 | 2.710 | 258,472 | +0.12(+4.63%) |
Apr 16, 2019 | 2.640 | 2.670 | 2.560 | 2.590 | 251,003 | -0.03(-1.15%) |
Apr 15, 2019 | 2.740 | 2.740 | 2.620 | 2.620 | 284,515 | -0.12(-4.38%) |
Apr 12, 2019 | 2.770 | 2.770 | 2.670 | 2.740 | 293,800 | +0.00(+0.00%) |
Apr 11, 2019 | 2.800 | 2.880 | 2.695 | 2.740 | 382,867 | -0.06(-2.14%) |
Apr 10, 2019 | 2.790 | 2.830 | 2.780 | 2.800 | 141,663 | +0.02(+0.72%) |
Apr 09, 2019 | 2.920 | 2.949 | 2.780 | 2.780 | 271,605 | -0.13(-4.47%) |
Apr 08, 2019 | 2.920 | 2.935 | 2.860 | 2.910 | 101,403 | +0.00(+0.00%) |
Apr 05, 2019 | 2.960 | 2.985 | 2.880 | 2.910 | 137,000 | -0.04(-1.36%) |
Apr 04, 2019 | 2.950 | 3.003 | 2.930 | 2.950 | 102,935 | +0.02(+0.68%) |
Apr 03, 2019 | 2.950 | 3.045 | 2.890 | 2.930 | 229,338 | +0.00(+0.00%) |
Apr 02, 2019 | 2.950 | 2.970 | 2.900 | 2.930 | 192,813 | -0.04(-1.35%) |