Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.320 | 2.579 | 2.190 | 2.310 | 32,400 | +0.11(+5.00%) |
Jun 27, 2019 | 2.250 | 2.370 | 2.050 | 2.200 | 27,264 | +0.03(+1.15%) |
Jun 26, 2019 | 2.210 | 2.540 | 1.945 | 2.175 | 72,785 | -0.08(-3.33%) |
Jun 25, 2019 | 2.330 | 2.330 | 2.245 | 2.250 | 159,597 | -0.10(-4.26%) |
Jun 24, 2019 | 2.500 | 2.500 | 2.330 | 2.350 | 56,484 | -0.08(-3.29%) |
Jun 21, 2019 | 2.600 | 2.630 | 2.425 | 2.430 | 38,900 | -0.05(-2.02%) |
Jun 20, 2019 | 2.520 | 2.835 | 2.342 | 2.480 | 70,112 | -0.10(-3.88%) |
Jun 19, 2019 | 2.630 | 2.695 | 2.450 | 2.580 | 50,851 | +0.00(+0.00%) |
Jun 18, 2019 | 2.640 | 2.640 | 2.530 | 2.580 | 7,098 | -0.06(-2.27%) |
Jun 17, 2019 | 2.580 | 2.640 | 2.291 | 2.640 | 30,801 | +0.00(+0.00%) |
Jun 14, 2019 | 2.600 | 2.745 | 2.260 | 2.640 | 39,800 | +0.04(+1.54%) |
Jun 13, 2019 | 2.650 | 2.700 | 2.600 | 2.600 | 78,971 | -0.10(-3.70%) |
Jun 12, 2019 | 2.750 | 2.750 | 2.600 | 2.700 | 20,289 | -0.08(-2.88%) |
Jun 11, 2019 | 2.680 | 2.780 | 2.600 | 2.780 | 4,128 | +0.17(+6.51%) |
Jun 10, 2019 | 2.620 | 2.870 | 2.600 | 2.610 | 9,216 | -0.04(-1.45%) |
Jun 07, 2019 | 2.690 | 2.700 | 2.640 | 2.648 | 1,700 | -0.01(-0.44%) |
Jun 06, 2019 | 2.630 | 2.890 | 2.630 | 2.660 | 1,990 | +0.05(+1.92%) |
Jun 05, 2019 | 2.800 | 2.880 | 2.610 | 2.610 | 2,007 | -0.21(-7.45%) |
Jun 04, 2019 | 2.880 | 2.880 | 2.770 | 2.820 | 1,803 | +0.03(+1.08%) |
Jun 03, 2019 | 2.670 | 2.790 | 2.580 | 2.790 | 5,398 | +0.04(+1.45%) |
May 31, 2019 | 2.560 | 2.750 | 2.560 | 2.750 | 4,900 | +0.14(+5.36%) |
May 30, 2019 | 2.800 | 2.800 | 2.600 | 2.610 | 26,660 | -0.18(-6.45%) |
May 29, 2019 | 2.850 | 2.850 | 2.730 | 2.790 | 5,661 | +0.06(+2.20%) |
May 28, 2019 | 2.850 | 2.854 | 2.660 | 2.730 | 9,690 | +0.00(+0.00%) |
May 24, 2019 | 2.900 | 2.900 | 2.700 | 2.730 | 13,000 | -0.11(-3.87%) |
May 23, 2019 | 2.790 | 2.900 | 2.790 | 2.840 | 213,654 | -0.02(-0.70%) |
May 22, 2019 | 2.772 | 2.870 | 2.772 | 2.860 | 20,367 | +0.02(+0.88%) |
May 21, 2019 | 2.890 | 2.890 | 2.714 | 2.835 | 20,388 | +0.04(+1.25%) |
May 20, 2019 | 2.630 | 2.800 | 2.510 | 2.800 | 61,083 | +0.15(+5.66%) |
May 17, 2019 | 2.897 | 2.897 | 2.650 | 2.650 | 400 | -0.28(-9.56%) |
May 16, 2019 | 2.650 | 2.980 | 2.650 | 2.930 | 3,467 | +0.23(+8.52%) |
May 15, 2019 | 2.750 | 2.750 | 2.650 | 2.700 | 19,999 | -0.15(-5.26%) |
May 14, 2019 | 2.760 | 2.870 | 2.550 | 2.850 | 13,410 | +0.05(+1.79%) |
May 13, 2019 | 3.100 | 3.160 | 2.670 | 2.800 | 10,306 | -0.37(-11.67%) |
May 10, 2019 | 3.100 | 3.170 | 3.100 | 3.170 | 1,200 | +0.09(+2.92%) |
May 09, 2019 | 3.080 | 3.080 | 3.080 | 3.080 | 735 | +0.05(+1.65%) |
May 08, 2019 | 3.139 | 3.139 | 3.030 | 3.030 | 1,407 | -0.03(-0.82%) |
May 07, 2019 | 3.160 | 3.170 | 3.040 | 3.055 | 1,042 | -0.02(-0.81%) |
May 06, 2019 | 3.080 | 3.170 | 3.080 | 3.080 | 4,606 | -0.10(-3.14%) |
May 03, 2019 | 3.140 | 3.180 | 3.080 | 3.180 | 3,200 | +0.10(+3.25%) |
May 02, 2019 | 3.080 | 3.080 | 3.080 | 3.080 | 6,193 | -0.04(-1.28%) |
May 01, 2019 | 3.010 | 3.170 | 3.010 | 3.120 | 3,641 | +0.08(+2.63%) |
Apr 30, 2019 | 3.090 | 3.160 | 3.030 | 3.040 | 2,708 | -0.16(-5.00%) |
Apr 29, 2019 | 3.150 | 3.200 | 3.040 | 3.200 | 7,285 | +0.08(+2.56%) |
Apr 26, 2019 | 3.150 | 3.190 | 3.120 | 3.120 | 800 | -0.03(-0.95%) |
Apr 25, 2019 | 3.110 | 3.200 | 3.110 | 3.150 | 1,913 | +0.04(+1.29%) |
Apr 24, 2019 | 3.090 | 3.120 | 3.090 | 3.110 | 1,385 | +0.02(+0.65%) |
Apr 23, 2019 | 3.160 | 3.220 | 3.090 | 3.090 | 2,731 | -0.03(-0.96%) |
Apr 22, 2019 | 3.150 | 3.181 | 3.120 | 3.120 | 15,874 | -0.11(-3.41%) |
Apr 18, 2019 | 3.190 | 3.250 | 3.152 | 3.230 | 10,900 | +0.08(+2.54%) |
Apr 17, 2019 | 3.200 | 3.230 | 3.150 | 3.150 | 16,255 | -0.08(-2.48%) |
Apr 16, 2019 | 3.220 | 3.230 | 3.220 | 3.230 | 1,760 | +0.02(+0.62%) |
Apr 15, 2019 | 3.220 | 3.230 | 3.210 | 3.210 | 2,310 | -0.01(-0.28%) |
Apr 12, 2019 | 3.230 | 3.230 | 3.160 | 3.219 | 4,500 | -0.01(-0.34%) |
Apr 11, 2019 | 3.120 | 3.230 | 3.120 | 3.230 | 1,170 | +0.11(+3.53%) |
Apr 10, 2019 | 3.170 | 3.240 | 3.120 | 3.120 | 6,823 | -0.01(-0.32%) |
Apr 09, 2019 | 3.240 | 3.240 | 3.090 | 3.130 | 1,688 | +0.03(+1.13%) |
Apr 08, 2019 | 3.200 | 3.230 | 3.090 | 3.095 | 5,862 | +0.01(+0.16%) |
Apr 05, 2019 | 3.180 | 3.180 | 3.090 | 3.090 | 500 | -0.04(-1.28%) |
Apr 04, 2019 | 3.120 | 3.130 | 3.110 | 3.130 | 1,679 | +0.06(+1.95%) |
Apr 03, 2019 | 3.070 | 3.250 | 3.050 | 3.070 | 69,873 | -0.16(-4.95%) |
Apr 02, 2019 | 3.200 | 3.240 | 3.200 | 3.230 | 11,802 | +0.03(+0.94%) |