Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.271 | 2.282 | 2.253 | 2.275 | 515,845 | +0.00(+0.19%) |
Jun 27, 2019 | 2.297 | 2.306 | 2.271 | 2.271 | 300,004 | +0.00(+0.00%) |
Jun 26, 2019 | 2.297 | 2.301 | 2.266 | 2.271 | 235,887 | -0.00(-0.19%) |
Jun 25, 2019 | 2.288 | 2.301 | 2.275 | 2.275 | 196,178 | -0.03(-1.52%) |
Jun 24, 2019 | 2.341 | 2.341 | 2.306 | 2.310 | 173,245 | -0.01(-0.57%) |
Jun 21, 2019 | 2.328 | 2.328 | 2.288 | 2.323 | 808,622 | -0.00(-0.19%) |
Jun 20, 2019 | 2.371 | 2.371 | 2.310 | 2.328 | 440,150 | -0.00(-0.19%) |
Jun 19, 2019 | 2.319 | 2.332 | 2.301 | 2.332 | 523,725 | +0.05(+2.30%) |
Jun 18, 2019 | 2.266 | 2.288 | 2.264 | 2.280 | 261,524 | +0.03(+1.16%) |
Jun 17, 2019 | 2.284 | 2.284 | 2.240 | 2.253 | 386,506 | -0.04(-1.90%) |
Jun 14, 2019 | 2.297 | 2.301 | 2.271 | 2.297 | 104,220 | -0.01(-0.38%) |
Jun 13, 2019 | 2.288 | 2.306 | 2.281 | 2.306 | 144,694 | +0.05(+2.13%) |
Jun 12, 2019 | 2.240 | 2.266 | 2.229 | 2.258 | 139,100 | +0.04(+1.58%) |
Jun 11, 2019 | 2.253 | 2.253 | 2.218 | 2.223 | 277,480 | -0.02(-0.78%) |
Jun 10, 2019 | 2.266 | 2.275 | 2.236 | 2.240 | 186,534 | -0.04(-1.54%) |
Jun 07, 2019 | 2.275 | 2.275 | 2.262 | 2.275 | 236,781 | +0.03(+1.36%) |
Jun 06, 2019 | 2.249 | 2.258 | 2.240 | 2.245 | 171,531 | -0.08(-3.39%) |
Jun 05, 2019 | 2.288 | 2.336 | 2.284 | 2.323 | 803,183 | +0.10(+4.32%) |
Jun 04, 2019 | 2.192 | 2.227 | 2.183 | 2.227 | 295,739 | +0.12(+5.81%) |
Jun 03, 2019 | 2.092 | 2.109 | 2.063 | 2.105 | 646,444 | +0.01(+0.40%) |
May 31, 2019 | 2.117 | 2.138 | 2.096 | 2.096 | 313,875 | -0.05(-2.15%) |
May 30, 2019 | 2.117 | 2.142 | 2.109 | 2.142 | 379,767 | -0.03(-1.16%) |
May 29, 2019 | 2.159 | 2.193 | 2.147 | 2.168 | 308,117 | -0.05(-2.27%) |
May 28, 2019 | 2.222 | 2.239 | 2.218 | 2.218 | 222,708 | -0.00(-0.19%) |
May 24, 2019 | 2.214 | 2.243 | 2.214 | 2.222 | 227,058 | +0.02(+0.76%) |
May 23, 2019 | 2.210 | 2.222 | 2.197 | 2.205 | 158,979 | -0.01(-0.57%) |
May 22, 2019 | 2.201 | 2.222 | 2.193 | 2.218 | 133,208 | +0.03(+1.15%) |
May 21, 2019 | 2.197 | 2.209 | 2.184 | 2.193 | 262,243 | -0.04(-1.88%) |
May 20, 2019 | 2.235 | 2.256 | 2.222 | 2.235 | 100,511 | -0.02(-0.74%) |
May 17, 2019 | 2.256 | 2.272 | 2.252 | 2.252 | 159,799 | -0.02(-0.92%) |
May 16, 2019 | 2.281 | 2.285 | 2.261 | 2.272 | 233,569 | -0.01(-0.37%) |
May 15, 2019 | 2.260 | 2.285 | 2.260 | 2.281 | 151,778 | +0.01(+0.55%) |
May 14, 2019 | 2.256 | 2.277 | 2.256 | 2.268 | 142,949 | +0.03(+1.31%) |
May 13, 2019 | 2.272 | 2.277 | 2.235 | 2.239 | 356,143 | -0.06(-2.73%) |
May 10, 2019 | 2.289 | 2.314 | 2.272 | 2.302 | 300,518 | +0.00(+0.00%) |
May 09, 2019 | 2.293 | 2.306 | 2.268 | 2.302 | 298,558 | -0.00(-0.18%) |
May 08, 2019 | 2.298 | 2.323 | 2.268 | 2.306 | 327,033 | +0.02(+0.92%) |
May 07, 2019 | 2.272 | 2.298 | 2.256 | 2.285 | 693,103 | +0.14(+6.65%) |
May 06, 2019 | 2.105 | 2.147 | 2.101 | 2.142 | 451,474 | -0.03(-1.54%) |
May 03, 2019 | 2.168 | 2.180 | 2.168 | 2.176 | 224,673 | +0.03(+1.17%) |
May 02, 2019 | 2.163 | 2.163 | 2.134 | 2.151 | 305,405 | -0.01(-0.58%) |
May 01, 2019 | 2.189 | 2.193 | 2.163 | 2.163 | 172,204 | -0.05(-2.27%) |
Apr 30, 2019 | 2.252 | 2.256 | 2.201 | 2.214 | 451,441 | -0.07(-3.12%) |
Apr 29, 2019 | 2.272 | 2.289 | 2.268 | 2.285 | 450,069 | -0.03(-1.09%) |
Apr 26, 2019 | 2.302 | 2.314 | 2.289 | 2.310 | 351,797 | +0.01(+0.36%) |
Apr 25, 2019 | 2.306 | 2.306 | 2.285 | 2.302 | 183,001 | +0.00(+0.18%) |
Apr 24, 2019 | 2.289 | 2.306 | 2.289 | 2.298 | 300,297 | +0.01(+0.37%) |
Apr 23, 2019 | 2.319 | 2.319 | 2.289 | 2.289 | 278,163 | -0.03(-1.44%) |
Apr 22, 2019 | 2.293 | 2.323 | 2.293 | 2.323 | 168,266 | +0.03(+1.09%) |
Apr 18, 2019 | 2.298 | 2.302 | 2.289 | 2.298 | 115,198 | +0.00(+0.00%) |
Apr 17, 2019 | 2.319 | 2.334 | 2.289 | 2.298 | 190,166 | +0.01(+0.55%) |
Apr 16, 2019 | 2.293 | 2.302 | 2.277 | 2.285 | 249,158 | -0.00(-0.18%) |
Apr 15, 2019 | 2.306 | 2.314 | 2.277 | 2.289 | 506,906 | +0.05(+2.25%) |
Apr 12, 2019 | 2.226 | 2.243 | 2.222 | 2.239 | 210,840 | +0.02(+0.95%) |
Apr 11, 2019 | 2.247 | 2.247 | 2.210 | 2.218 | 202,063 | -0.02(-0.75%) |
Apr 10, 2019 | 2.256 | 2.264 | 2.224 | 2.235 | 154,044 | -0.01(-0.37%) |
Apr 09, 2019 | 2.239 | 2.252 | 2.210 | 2.243 | 816,049 | -0.01(-0.37%) |
Apr 08, 2019 | 2.268 | 2.270 | 2.235 | 2.252 | 465,382 | +0.04(+1.70%) |
Apr 05, 2019 | 2.197 | 2.226 | 2.189 | 2.214 | 219,426 | +0.02(+0.76%) |
Apr 04, 2019 | 2.193 | 2.210 | 2.180 | 2.197 | 366,747 | +0.01(+0.38%) |
Apr 03, 2019 | 2.197 | 2.210 | 2.184 | 2.189 | 386,820 | -0.03(-1.32%) |
Apr 02, 2019 | 2.205 | 2.222 | 2.193 | 2.218 | 730,747 | -0.02(-0.94%) |