Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.520 | 2.520 | 2.360 | 2.380 | 51,300 | -0.09(-3.64%) |
Jun 27, 2019 | 2.490 | 2.545 | 2.400 | 2.470 | 41,387 | -0.06(-2.37%) |
Jun 26, 2019 | 2.460 | 2.550 | 2.450 | 2.530 | 23,826 | +0.13(+5.42%) |
Jun 25, 2019 | 2.530 | 2.610 | 2.400 | 2.400 | 27,550 | -0.15(-5.88%) |
Jun 24, 2019 | 2.480 | 2.680 | 2.405 | 2.550 | 75,907 | -0.01(-0.39%) |
Jun 21, 2019 | 2.570 | 2.610 | 2.560 | 2.560 | 46,800 | -0.04(-1.54%) |
Jun 20, 2019 | 2.670 | 2.687 | 2.520 | 2.600 | 98,801 | -0.05(-1.89%) |
Jun 19, 2019 | 2.660 | 2.700 | 2.600 | 2.650 | 30,532 | +0.01(+0.38%) |
Jun 18, 2019 | 2.740 | 2.760 | 2.640 | 2.640 | 25,627 | -0.11(-4.00%) |
Jun 17, 2019 | 2.620 | 2.760 | 2.620 | 2.750 | 101,125 | +0.10(+3.77%) |
Jun 14, 2019 | 2.620 | 2.680 | 2.590 | 2.650 | 29,300 | +0.06(+2.18%) |
Jun 13, 2019 | 2.490 | 2.620 | 2.490 | 2.594 | 112,064 | +0.10(+4.16%) |
Jun 12, 2019 | 2.450 | 2.490 | 2.420 | 2.490 | 25,853 | +0.05(+2.05%) |
Jun 11, 2019 | 2.430 | 2.480 | 2.430 | 2.440 | 17,308 | +0.02(+0.83%) |
Jun 10, 2019 | 2.470 | 2.480 | 2.420 | 2.420 | 56,241 | -0.05(-2.02%) |
Jun 07, 2019 | 2.450 | 2.480 | 2.410 | 2.470 | 41,200 | +0.02(+0.82%) |
Jun 06, 2019 | 2.400 | 2.450 | 2.400 | 2.450 | 54,392 | +0.05(+2.08%) |
Jun 05, 2019 | 2.400 | 2.430 | 2.300 | 2.400 | 133,533 | +0.00(+0.00%) |
Jun 04, 2019 | 2.390 | 2.480 | 2.310 | 2.400 | 496,826 | +0.08(+3.45%) |
Jun 03, 2019 | 2.300 | 2.530 | 2.250 | 2.320 | 458,181 | +0.14(+6.42%) |
May 31, 2019 | 2.170 | 2.190 | 2.170 | 2.180 | 56,500 | -0.02(-0.91%) |
May 30, 2019 | 2.190 | 2.200 | 2.170 | 2.200 | 7,431 | +0.03(+1.38%) |
May 29, 2019 | 2.200 | 2.210 | 2.170 | 2.170 | 26,124 | -0.02(-0.91%) |
May 28, 2019 | 2.210 | 2.240 | 2.170 | 2.190 | 19,387 | -0.04(-1.79%) |
May 24, 2019 | 2.240 | 2.250 | 2.220 | 2.230 | 6,400 | -0.02(-0.89%) |
May 23, 2019 | 2.230 | 2.250 | 2.230 | 2.250 | 20,656 | -0.03(-1.32%) |
May 22, 2019 | 2.250 | 2.300 | 2.240 | 2.280 | 46,120 | -0.02(-0.87%) |
May 21, 2019 | 2.300 | 2.300 | 2.250 | 2.300 | 16,859 | +0.00(+0.00%) |
May 20, 2019 | 2.290 | 2.300 | 2.268 | 2.300 | 15,156 | +0.00(+0.00%) |
May 17, 2019 | 2.350 | 2.350 | 2.230 | 2.300 | 6,500 | -0.04(-1.71%) |
May 16, 2019 | 2.350 | 2.350 | 2.310 | 2.340 | 6,761 | -0.04(-1.68%) |
May 15, 2019 | 2.350 | 2.380 | 2.293 | 2.380 | 8,503 | -0.02(-0.83%) |
May 14, 2019 | 2.390 | 2.400 | 2.370 | 2.400 | 4,065 | +0.01(+0.42%) |
May 13, 2019 | 2.270 | 2.410 | 2.270 | 2.390 | 28,733 | +0.04(+1.70%) |
May 10, 2019 | 2.350 | 2.420 | 2.330 | 2.350 | 6,000 | -0.05(-2.08%) |
May 09, 2019 | 2.440 | 2.440 | 2.290 | 2.400 | 6,853 | +0.11(+4.80%) |
May 08, 2019 | 2.430 | 2.430 | 2.280 | 2.290 | 10,285 | -0.10(-4.18%) |
May 07, 2019 | 2.420 | 2.440 | 2.390 | 2.390 | 4,203 | -0.02(-0.83%) |
May 06, 2019 | 2.430 | 2.480 | 2.280 | 2.410 | 11,627 | -0.02(-0.82%) |
May 03, 2019 | 2.450 | 2.490 | 2.414 | 2.430 | 42,600 | +0.04(+1.67%) |
May 02, 2019 | 2.250 | 2.400 | 2.190 | 2.390 | 77,333 | +0.17(+7.66%) |
May 01, 2019 | 2.250 | 2.265 | 2.190 | 2.220 | 46,887 | -0.02(-0.89%) |
Apr 30, 2019 | 2.290 | 2.340 | 2.210 | 2.240 | 50,462 | -0.08(-3.45%) |
Apr 29, 2019 | 2.260 | 2.340 | 2.260 | 2.320 | 29,450 | +0.03(+1.31%) |
Apr 26, 2019 | 2.300 | 2.330 | 2.270 | 2.290 | 32,400 | -0.01(-0.43%) |
Apr 25, 2019 | 2.330 | 2.350 | 2.270 | 2.300 | 17,159 | -0.04(-1.71%) |
Apr 24, 2019 | 2.330 | 2.350 | 2.300 | 2.340 | 18,939 | -0.01(-0.43%) |
Apr 23, 2019 | 2.340 | 2.390 | 2.280 | 2.350 | 45,783 | +0.02(+0.86%) |
Apr 22, 2019 | 2.320 | 2.390 | 2.250 | 2.330 | 45,538 | +0.04(+1.75%) |
Apr 18, 2019 | 2.370 | 2.370 | 2.250 | 2.290 | 51,900 | -0.06(-2.55%) |
Apr 17, 2019 | 2.340 | 2.390 | 2.300 | 2.350 | 44,232 | +0.04(+1.73%) |
Apr 16, 2019 | 2.200 | 2.390 | 2.200 | 2.310 | 62,135 | +0.06(+2.67%) |
Apr 15, 2019 | 2.300 | 2.420 | 2.160 | 2.250 | 112,825 | -0.06(-2.60%) |
Apr 12, 2019 | 2.310 | 2.490 | 2.260 | 2.310 | 154,600 | +0.01(+0.43%) |
Apr 11, 2019 | 2.290 | 2.400 | 2.240 | 2.300 | 167,001 | +0.00(+0.00%) |
Apr 10, 2019 | 2.270 | 2.480 | 2.270 | 2.300 | 236,921 | -0.06(-2.54%) |
Apr 09, 2019 | 2.200 | 2.500 | 2.200 | 2.360 | 375,174 | +0.18(+8.26%) |
Apr 08, 2019 | 2.050 | 2.230 | 2.029 | 2.180 | 389,453 | +0.28(+14.74%) |
Apr 05, 2019 | 1.700 | 1.900 | 1.694 | 1.900 | 85,300 | +0.20(+11.76%) |
Apr 04, 2019 | 1.670 | 1.780 | 1.670 | 1.700 | 53,399 | +0.05(+3.03%) |
Apr 03, 2019 | 1.830 | 1.830 | 1.620 | 1.650 | 186,956 | -0.17(-9.34%) |
Apr 02, 2019 | 1.900 | 1.910 | 1.810 | 1.820 | 83,636 | -0.09(-4.71%) |