Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.030 | 2.030 | 1.950 | 2.000 | 144,700 | +0.01(+0.50%) |
Jun 27, 2019 | 1.930 | 2.020 | 1.930 | 1.990 | 123,165 | +0.06(+3.06%) |
Jun 26, 2019 | 1.980 | 2.050 | 1.920 | 1.931 | 265,454 | -0.10(-4.87%) |
Jun 25, 2019 | 2.016 | 2.040 | 1.970 | 2.030 | 197,069 | +0.01(+0.49%) |
Jun 24, 2019 | 2.018 | 2.500 | 2.000 | 2.020 | 128,327 | -0.01(-0.68%) |
Jun 21, 2019 | 2.120 | 2.120 | 1.986 | 2.034 | 219,500 | -0.03(-1.48%) |
Jun 20, 2019 | 2.080 | 2.160 | 2.020 | 2.064 | 357,953 | -0.00(-0.22%) |
Jun 19, 2019 | 2.000 | 2.080 | 1.970 | 2.069 | 147,114 | +0.04(+1.92%) |
Jun 18, 2019 | 2.010 | 2.090 | 1.995 | 2.030 | 243,030 | +0.02(+1.00%) |
Jun 17, 2019 | 2.040 | 2.100 | 1.995 | 2.010 | 164,473 | -0.02(-0.99%) |
Jun 14, 2019 | 2.150 | 2.150 | 1.993 | 2.030 | 303,800 | -0.07(-3.28%) |
Jun 13, 2019 | 2.104 | 2.150 | 2.060 | 2.099 | 206,128 | -0.00(-0.06%) |
Jun 12, 2019 | 2.170 | 2.170 | 2.000 | 2.100 | 136,628 | -0.01(-0.52%) |
Jun 11, 2019 | 2.220 | 2.220 | 2.075 | 2.111 | 257,892 | -0.04(-1.86%) |
Jun 10, 2019 | 2.220 | 2.340 | 2.100 | 2.151 | 471,329 | -0.03(-1.35%) |
Jun 07, 2019 | 2.010 | 2.195 | 1.940 | 2.181 | 520,200 | +0.25(+12.98%) |
Jun 06, 2019 | 2.050 | 2.050 | 1.850 | 1.930 | 155,628 | -0.06(-3.02%) |
Jun 05, 2019 | 2.020 | 2.110 | 1.977 | 1.990 | 172,841 | +0.00(+0.00%) |
Jun 04, 2019 | 1.790 | 2.020 | 1.790 | 1.990 | 235,538 | +0.16(+8.57%) |
Jun 03, 2019 | 1.940 | 2.090 | 1.800 | 1.833 | 348,013 | -0.17(-8.35%) |
May 31, 2019 | 2.005 | 2.100 | 1.955 | 2.000 | 306,100 | -0.07(-3.24%) |
May 30, 2019 | 2.170 | 2.170 | 2.048 | 2.067 | 147,239 | -0.01(-0.62%) |
May 29, 2019 | 2.050 | 2.120 | 1.980 | 2.080 | 397,337 | +0.03(+1.39%) |
May 28, 2019 | 2.180 | 2.180 | 1.963 | 2.051 | 386,744 | -0.10(-4.59%) |
May 24, 2019 | 2.035 | 2.199 | 1.970 | 2.150 | 297,200 | +0.22(+11.40%) |
May 23, 2019 | 2.050 | 2.050 | 1.875 | 1.930 | 419,099 | -0.13(-6.28%) |
May 22, 2019 | 2.223 | 2.250 | 2.040 | 2.059 | 523,644 | -0.03(-1.27%) |
May 21, 2019 | 1.763 | 2.120 | 1.745 | 2.086 | 495,056 | +0.19(+9.78%) |
May 20, 2019 | 1.920 | 1.920 | 1.745 | 1.900 | 208,953 | +0.10(+5.64%) |
May 17, 2019 | 1.860 | 1.910 | 1.750 | 1.798 | 359,200 | -0.08(-4.51%) |
May 16, 2019 | 1.962 | 2.010 | 1.850 | 1.883 | 290,762 | -0.08(-4.08%) |
May 15, 2019 | 2.028 | 2.070 | 1.960 | 1.964 | 277,426 | -0.02(-1.12%) |
May 14, 2019 | 1.875 | 2.050 | 1.870 | 1.986 | 329,874 | +0.11(+5.63%) |
May 13, 2019 | 2.460 | 2.460 | 1.820 | 1.880 | 534,487 | -0.18(-8.74%) |
May 10, 2019 | 2.040 | 2.153 | 2.008 | 2.060 | 244,700 | -0.04(-1.90%) |
May 09, 2019 | 2.130 | 2.219 | 2.097 | 2.100 | 232,562 | -0.10(-4.55%) |
May 08, 2019 | 2.127 | 2.415 | 2.060 | 2.200 | 230,127 | +0.05(+2.33%) |
May 07, 2019 | 2.300 | 2.350 | 2.110 | 2.150 | 414,048 | -0.15(-6.52%) |
May 06, 2019 | 2.270 | 2.350 | 2.053 | 2.300 | 414,151 | -0.07(-2.80%) |
May 03, 2019 | 2.470 | 2.470 | 2.340 | 2.366 | 117,900 | -0.01(-0.58%) |
May 02, 2019 | 2.530 | 2.553 | 2.360 | 2.380 | 209,980 | -0.05(-1.91%) |
May 01, 2019 | 2.340 | 2.520 | 2.280 | 2.426 | 453,561 | +0.02(+0.81%) |
Apr 30, 2019 | 2.560 | 2.560 | 2.390 | 2.407 | 396,334 | -0.11(-4.48%) |
Apr 29, 2019 | 2.367 | 2.530 | 2.350 | 2.520 | 382,413 | +0.10(+4.22%) |
Apr 26, 2019 | 2.520 | 2.537 | 2.360 | 2.418 | 287,200 | -0.09(-3.67%) |
Apr 25, 2019 | 2.515 | 2.600 | 2.510 | 2.510 | 180,684 | -0.04(-1.57%) |
Apr 24, 2019 | 2.540 | 2.599 | 2.443 | 2.550 | 498,119 | +0.02(+0.63%) |
Apr 23, 2019 | 2.430 | 2.560 | 2.330 | 2.534 | 411,870 | +0.06(+2.43%) |
Apr 22, 2019 | 2.680 | 2.690 | 2.380 | 2.474 | 381,306 | -0.07(-2.60%) |
Apr 18, 2019 | 2.700 | 2.700 | 2.480 | 2.540 | 417,300 | -0.05(-1.85%) |
Apr 17, 2019 | 2.600 | 2.670 | 2.506 | 2.588 | 473,552 | -0.01(-0.46%) |
Apr 16, 2019 | 2.380 | 2.610 | 2.359 | 2.600 | 528,115 | +0.20(+8.50%) |
Apr 15, 2019 | 2.390 | 2.480 | 2.292 | 2.396 | 458,334 | +0.04(+1.54%) |
Apr 12, 2019 | 2.351 | 2.415 | 2.310 | 2.360 | 358,800 | +0.06(+2.61%) |
Apr 11, 2019 | 2.380 | 2.400 | 2.290 | 2.300 | 692,601 | -0.00(-0.06%) |
Apr 10, 2019 | 2.217 | 2.335 | 2.150 | 2.301 | 284,270 | +0.14(+6.54%) |
Apr 09, 2019 | 2.470 | 2.501 | 2.158 | 2.160 | 606,676 | -0.29(-11.70%) |
Apr 08, 2019 | 2.230 | 2.470 | 2.144 | 2.446 | 856,138 | +0.25(+11.27%) |
Apr 05, 2019 | 2.300 | 2.300 | 2.118 | 2.198 | 632,700 | -0.01(-0.33%) |
Apr 04, 2019 | 2.068 | 2.290 | 2.055 | 2.206 | 978,429 | +0.15(+7.07%) |
Apr 03, 2019 | 1.790 | 2.069 | 1.790 | 2.060 | 656,722 | +0.32(+18.23%) |
Apr 02, 2019 | 1.790 | 1.790 | 1.690 | 1.742 | 240,651 | -0.06(-3.10%) |