Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.920 | 3.150 | 2.920 | 3.000 | 18,500 | +0.08(+2.74%) |
Jun 27, 2019 | 3.120 | 3.120 | 2.770 | 2.920 | 12,549 | -0.18(-5.81%) |
Jun 26, 2019 | 3.130 | 3.130 | 2.900 | 3.100 | 1,745 | +0.10(+3.33%) |
Jun 25, 2019 | 2.980 | 3.030 | 2.900 | 3.000 | 24,726 | +0.00(+0.00%) |
Jun 24, 2019 | 3.050 | 3.230 | 3.000 | 3.000 | 25,984 | -0.02(-0.66%) |
Jun 21, 2019 | 3.160 | 3.235 | 3.020 | 3.020 | 23,000 | -0.13(-4.13%) |
Jun 20, 2019 | 3.150 | 3.169 | 3.150 | 3.150 | 7,676 | +0.02(+0.58%) |
Jun 19, 2019 | 3.200 | 3.200 | 3.060 | 3.132 | 12,111 | -0.08(-2.43%) |
Jun 18, 2019 | 3.220 | 3.220 | 3.120 | 3.210 | 13,526 | +0.00(+0.00%) |
Jun 17, 2019 | 3.240 | 3.240 | 3.068 | 3.210 | 6,209 | +0.06(+1.90%) |
Jun 14, 2019 | 3.130 | 3.150 | 3.020 | 3.150 | 7,000 | +0.05(+1.61%) |
Jun 13, 2019 | 2.990 | 3.260 | 2.794 | 3.100 | 28,299 | +0.11(+3.68%) |
Jun 12, 2019 | 2.774 | 3.110 | 2.774 | 2.990 | 12,227 | -0.28(-8.57%) |
Jun 11, 2019 | 2.860 | 3.270 | 2.770 | 3.270 | 27,789 | +0.49(+17.63%) |
Jun 10, 2019 | 2.980 | 2.980 | 2.760 | 2.780 | 4,971 | +0.15(+5.70%) |
Jun 07, 2019 | 2.770 | 2.859 | 2.630 | 2.630 | 3,100 | -0.06(-2.23%) |
Jun 06, 2019 | 2.720 | 2.737 | 2.650 | 2.690 | 12,459 | -0.01(-0.37%) |
Jun 05, 2019 | 2.750 | 2.830 | 2.700 | 2.700 | 5,078 | +0.05(+1.88%) |
Jun 04, 2019 | 2.640 | 2.767 | 2.510 | 2.650 | 14,245 | -0.00(-0.03%) |
Jun 03, 2019 | 2.523 | 2.670 | 2.513 | 2.651 | 8,498 | +0.01(+0.41%) |
May 31, 2019 | 2.836 | 2.836 | 2.640 | 2.640 | 14,400 | +0.03(+1.15%) |
May 30, 2019 | 2.860 | 2.970 | 2.610 | 2.610 | 20,636 | -0.21(-7.54%) |
May 29, 2019 | 2.670 | 2.920 | 2.670 | 2.823 | 6,858 | +0.17(+6.52%) |
May 28, 2019 | 2.950 | 3.049 | 2.650 | 2.650 | 13,337 | -0.35(-11.67%) |
May 24, 2019 | 3.200 | 3.200 | 2.943 | 3.000 | 21,200 | -0.21(-6.54%) |
May 23, 2019 | 3.220 | 3.270 | 3.200 | 3.210 | 11,510 | -0.05(-1.53%) |
May 22, 2019 | 3.310 | 3.310 | 3.088 | 3.260 | 14,557 | -0.04(-1.21%) |
May 21, 2019 | 2.860 | 3.420 | 2.860 | 3.300 | 33,372 | +0.21(+6.85%) |
May 20, 2019 | 2.954 | 3.088 | 2.954 | 3.088 | 276 | +0.05(+1.60%) |
May 17, 2019 | 3.160 | 3.250 | 2.860 | 3.040 | 14,900 | -0.18(-5.59%) |
May 16, 2019 | 3.196 | 3.274 | 3.150 | 3.220 | 21,649 | -0.15(-4.45%) |
May 15, 2019 | 3.580 | 3.710 | 3.350 | 3.370 | 52,692 | -0.24(-6.65%) |
May 14, 2019 | 3.248 | 3.650 | 3.248 | 3.610 | 112,745 | +0.27(+8.08%) |
May 13, 2019 | 3.300 | 3.490 | 3.100 | 3.340 | 23,626 | +0.07(+2.14%) |
May 10, 2019 | 3.500 | 3.550 | 3.250 | 3.270 | 30,200 | -0.16(-4.62%) |
May 09, 2019 | 3.470 | 3.653 | 3.280 | 3.428 | 36,162 | +0.05(+1.43%) |
May 08, 2019 | 3.400 | 3.590 | 3.300 | 3.380 | 65,320 | +0.00(+0.00%) |
May 07, 2019 | 3.360 | 3.480 | 3.170 | 3.380 | 59,019 | +0.04(+1.20%) |
May 06, 2019 | 3.080 | 3.420 | 3.030 | 3.340 | 77,546 | +0.34(+11.45%) |
May 03, 2019 | 2.563 | 3.135 | 2.563 | 2.997 | 52,100 | +0.40(+15.27%) |
May 02, 2019 | 2.750 | 2.950 | 2.530 | 2.600 | 35,824 | +0.00(+0.00%) |
May 01, 2019 | 2.430 | 2.810 | 2.400 | 2.600 | 77,927 | +0.20(+8.33%) |
Apr 30, 2019 | 2.070 | 2.400 | 2.053 | 2.400 | 103,495 | +0.35(+17.08%) |
Apr 29, 2019 | 1.950 | 2.255 | 1.925 | 2.050 | 239,181 | +0.09(+4.59%) |
Apr 26, 2019 | 2.000 | 2.000 | 1.940 | 1.960 | 70,300 | +0.02(+1.03%) |
Apr 25, 2019 | 1.950 | 1.990 | 1.910 | 1.940 | 400,174 | -0.56(-22.40%) |
Apr 24, 2019 | 2.750 | 2.750 | 2.470 | 2.500 | 20,980 | -0.15(-5.66%) |
Apr 23, 2019 | 2.650 | 2.732 | 2.560 | 2.650 | 78,749 | -0.03(-1.12%) |
Apr 22, 2019 | 2.490 | 2.680 | 2.440 | 2.680 | 75,228 | +0.20(+8.06%) |
Apr 18, 2019 | 2.498 | 2.498 | 2.472 | 2.480 | 9,000 | +0.05(+2.06%) |
Apr 17, 2019 | 2.500 | 2.500 | 2.331 | 2.430 | 24,206 | +0.12(+5.19%) |
Apr 16, 2019 | 2.200 | 2.340 | 2.130 | 2.310 | 11,612 | +0.21(+10.02%) |
Apr 15, 2019 | 1.900 | 2.200 | 1.900 | 2.100 | 69,799 | +0.21(+11.05%) |
Apr 12, 2019 | 1.840 | 1.900 | 1.840 | 1.891 | 3,500 | -0.01(-0.49%) |
Apr 11, 2019 | 1.840 | 1.900 | 1.840 | 1.900 | 2,011 | +0.00(+0.00%) |
Apr 10, 2019 | 1.900 | 1.900 | 1.800 | 1.900 | 4,600 | -0.01(-0.52%) |
Apr 09, 2019 | 1.978 | 1.978 | 1.901 | 1.910 | 3,401 | +0.01(+0.53%) |
Apr 08, 2019 | 1.980 | 1.980 | 1.840 | 1.900 | 12,942 | -0.08(-4.27%) |
Apr 05, 2019 | 2.015 | 2.015 | 1.970 | 1.985 | 7,200 | -0.02(-0.77%) |
Apr 04, 2019 | 1.900 | 2.020 | 1.900 | 2.000 | 4,451 | -0.03(-1.48%) |
Apr 03, 2019 | 1.919 | 2.030 | 1.907 | 2.030 | 31,619 | +0.05(+2.53%) |
Apr 02, 2019 | 2.050 | 2.050 | 1.900 | 1.980 | 18,877 | -0.07(-3.41%) |