Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.290 | 2.310 | 2.050 | 2.080 | 4,272,200 | -0.18(-7.96%) |
Jun 27, 2019 | 2.260 | 2.350 | 2.250 | 2.260 | 493,299 | -0.01(-0.44%) |
Jun 26, 2019 | 2.460 | 2.490 | 2.220 | 2.270 | 759,096 | -0.15(-6.20%) |
Jun 25, 2019 | 2.170 | 2.470 | 2.120 | 2.420 | 769,375 | +0.24(+11.01%) |
Jun 24, 2019 | 2.180 | 2.230 | 2.040 | 2.180 | 732,085 | -0.02(-0.91%) |
Jun 21, 2019 | 2.360 | 2.538 | 2.169 | 2.200 | 1,770,700 | -0.16(-6.78%) |
Jun 20, 2019 | 1.880 | 2.740 | 1.820 | 2.360 | 4,464,310 | +0.64(+37.21%) |
Jun 19, 2019 | 1.780 | 1.849 | 1.710 | 1.720 | 365,865 | -0.06(-3.37%) |
Jun 18, 2019 | 1.890 | 1.940 | 1.740 | 1.780 | 378,173 | -0.04(-2.20%) |
Jun 17, 2019 | 1.500 | 1.940 | 1.420 | 1.820 | 832,013 | +0.36(+24.66%) |
Jun 14, 2019 | 1.540 | 1.550 | 1.445 | 1.460 | 695,900 | -0.07(-4.58%) |
Jun 13, 2019 | 1.520 | 1.590 | 1.520 | 1.530 | 341,331 | +0.01(+0.66%) |
Jun 12, 2019 | 1.590 | 1.600 | 1.490 | 1.520 | 305,430 | -0.05(-3.18%) |
Jun 11, 2019 | 1.650 | 1.650 | 1.530 | 1.570 | 476,588 | -0.03(-1.88%) |
Jun 10, 2019 | 1.620 | 1.680 | 1.590 | 1.600 | 385,896 | -0.02(-1.23%) |
Jun 07, 2019 | 1.640 | 1.680 | 1.560 | 1.620 | 439,500 | -0.01(-0.61%) |
Jun 06, 2019 | 1.690 | 1.694 | 1.600 | 1.630 | 235,412 | -0.03(-1.81%) |
Jun 05, 2019 | 1.870 | 1.870 | 1.630 | 1.660 | 308,419 | -0.16(-8.79%) |
Jun 04, 2019 | 1.930 | 1.975 | 1.820 | 1.820 | 216,866 | -0.08(-4.21%) |
Jun 03, 2019 | 1.810 | 1.940 | 1.790 | 1.900 | 380,763 | +0.08(+4.40%) |
May 31, 2019 | 1.780 | 1.870 | 1.760 | 1.820 | 228,200 | +0.00(+0.00%) |
May 30, 2019 | 1.770 | 1.830 | 1.750 | 1.820 | 193,254 | +0.07(+4.00%) |
May 29, 2019 | 1.850 | 1.870 | 1.690 | 1.750 | 396,082 | -0.13(-6.91%) |
May 28, 2019 | 1.910 | 1.990 | 1.850 | 1.880 | 319,662 | -0.03(-1.57%) |
May 24, 2019 | 2.000 | 2.020 | 1.900 | 1.910 | 261,100 | -0.09(-4.50%) |
May 23, 2019 | 2.090 | 2.145 | 1.990 | 2.000 | 279,269 | -0.09(-4.31%) |
May 22, 2019 | 2.320 | 2.340 | 2.080 | 2.090 | 332,318 | -0.24(-10.30%) |
May 21, 2019 | 2.370 | 2.470 | 2.310 | 2.330 | 163,180 | -0.03(-1.27%) |
May 20, 2019 | 2.360 | 2.370 | 2.280 | 2.360 | 69,051 | -0.04(-1.67%) |
May 17, 2019 | 2.430 | 2.490 | 2.380 | 2.400 | 128,000 | -0.06(-2.44%) |
May 16, 2019 | 2.390 | 2.480 | 2.340 | 2.460 | 183,378 | +0.08(+3.36%) |
May 15, 2019 | 2.340 | 2.490 | 2.300 | 2.380 | 109,729 | +0.01(+0.42%) |
May 14, 2019 | 2.220 | 2.380 | 2.210 | 2.370 | 244,839 | +0.17(+7.73%) |
May 13, 2019 | 2.300 | 2.400 | 2.180 | 2.200 | 287,880 | -0.15(-6.38%) |
May 10, 2019 | 2.390 | 2.420 | 2.310 | 2.350 | 199,200 | -0.02(-0.84%) |
May 09, 2019 | 2.370 | 2.410 | 2.290 | 2.370 | 237,157 | -0.02(-0.84%) |
May 08, 2019 | 2.450 | 2.580 | 2.350 | 2.390 | 290,372 | -0.08(-3.24%) |
May 07, 2019 | 2.550 | 2.710 | 2.410 | 2.470 | 476,658 | -0.16(-6.08%) |
May 06, 2019 | 2.570 | 2.790 | 2.412 | 2.630 | 528,936 | +0.02(+0.77%) |
May 03, 2019 | 2.560 | 2.750 | 2.520 | 2.610 | 382,500 | +0.09(+3.57%) |
May 02, 2019 | 2.590 | 2.720 | 2.500 | 2.520 | 268,622 | -0.07(-2.70%) |
May 01, 2019 | 2.720 | 2.750 | 2.560 | 2.590 | 469,997 | -0.10(-3.72%) |
Apr 30, 2019 | 2.620 | 2.720 | 2.470 | 2.690 | 718,542 | +0.05(+1.89%) |
Apr 29, 2019 | 2.750 | 2.860 | 2.630 | 2.640 | 394,355 | -0.08(-2.94%) |
Apr 26, 2019 | 2.560 | 2.770 | 2.540 | 2.720 | 628,200 | +0.14(+5.43%) |
Apr 25, 2019 | 2.750 | 2.810 | 2.500 | 2.580 | 1,922,869 | -0.16(-5.84%) |
Apr 24, 2019 | 3.010 | 3.085 | 2.720 | 2.740 | 1,090,469 | -0.25(-8.36%) |
Apr 23, 2019 | 3.150 | 3.160 | 2.880 | 2.990 | 562,743 | -0.16(-5.08%) |
Apr 22, 2019 | 3.210 | 3.260 | 3.060 | 3.150 | 180,188 | -0.03(-0.94%) |
Apr 18, 2019 | 3.330 | 3.420 | 3.180 | 3.180 | 725,700 | -0.19(-5.64%) |
Apr 17, 2019 | 3.690 | 3.690 | 3.220 | 3.370 | 267,352 | -0.22(-6.13%) |
Apr 16, 2019 | 3.750 | 3.830 | 3.570 | 3.590 | 172,886 | -0.13(-3.49%) |
Apr 15, 2019 | 3.720 | 3.860 | 3.620 | 3.720 | 134,531 | -0.01(-0.27%) |
Apr 12, 2019 | 3.850 | 3.970 | 3.700 | 3.730 | 220,000 | -0.08(-2.10%) |
Apr 11, 2019 | 3.900 | 4.000 | 3.760 | 3.810 | 187,375 | -0.10(-2.56%) |
Apr 10, 2019 | 3.940 | 4.180 | 3.900 | 3.910 | 133,580 | -0.05(-1.26%) |
Apr 09, 2019 | 4.390 | 4.390 | 3.960 | 3.960 | 339,911 | -0.44(-10.00%) |
Apr 08, 2019 | 4.390 | 4.420 | 4.110 | 4.400 | 163,580 | +0.00(+0.00%) |
Apr 05, 2019 | 4.450 | 4.561 | 4.300 | 4.400 | 260,900 | -0.04(-0.90%) |
Apr 04, 2019 | 4.190 | 4.450 | 4.150 | 4.440 | 470,169 | +0.26(+6.22%) |
Apr 03, 2019 | 3.970 | 4.190 | 3.970 | 4.180 | 604,245 | +0.17(+4.24%) |
Apr 02, 2019 | 3.860 | 4.020 | 3.860 | 4.010 | 149,418 | +0.15(+3.89%) |