Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.150 | 2.240 | 2.050 | 2.170 | 1,795,600 | +0.04(+1.88%) |
Jun 27, 2019 | 2.210 | 2.270 | 2.120 | 2.130 | 121,241 | -0.09(-4.05%) |
Jun 26, 2019 | 2.140 | 2.350 | 2.120 | 2.220 | 352,423 | +0.09(+4.23%) |
Jun 25, 2019 | 2.170 | 2.240 | 2.120 | 2.130 | 154,653 | -0.05(-2.29%) |
Jun 24, 2019 | 2.190 | 2.280 | 2.100 | 2.180 | 143,442 | +0.00(+0.00%) |
Jun 21, 2019 | 2.360 | 2.430 | 2.170 | 2.180 | 173,300 | -0.20(-8.40%) |
Jun 20, 2019 | 2.390 | 2.440 | 2.330 | 2.380 | 176,869 | +0.02(+0.85%) |
Jun 19, 2019 | 2.400 | 2.480 | 2.330 | 2.360 | 153,286 | -0.08(-3.28%) |
Jun 18, 2019 | 2.500 | 2.630 | 2.320 | 2.440 | 221,202 | -0.05(-2.01%) |
Jun 17, 2019 | 2.630 | 2.695 | 2.470 | 2.490 | 176,174 | -0.15(-5.68%) |
Jun 14, 2019 | 2.740 | 2.740 | 2.640 | 2.640 | 139,300 | -0.10(-3.65%) |
Jun 13, 2019 | 2.799 | 2.826 | 2.700 | 2.740 | 91,996 | -0.01(-0.36%) |
Jun 12, 2019 | 2.850 | 2.850 | 2.750 | 2.750 | 131,453 | -0.11(-3.85%) |
Jun 11, 2019 | 2.780 | 2.930 | 2.780 | 2.860 | 196,184 | +0.09(+3.25%) |
Jun 10, 2019 | 2.560 | 2.790 | 2.540 | 2.770 | 108,505 | +0.22(+8.63%) |
Jun 07, 2019 | 2.430 | 2.603 | 2.430 | 2.550 | 118,400 | -0.05(-1.92%) |
Jun 06, 2019 | 2.650 | 2.660 | 2.600 | 2.600 | 160,877 | -0.08(-2.99%) |
Jun 05, 2019 | 2.720 | 2.760 | 2.640 | 2.680 | 155,378 | -0.02(-0.74%) |
Jun 04, 2019 | 2.630 | 2.890 | 2.620 | 2.700 | 230,796 | +0.10(+3.85%) |
Jun 03, 2019 | 2.560 | 2.650 | 2.510 | 2.600 | 162,644 | +0.03(+1.17%) |
May 31, 2019 | 2.680 | 2.690 | 2.540 | 2.570 | 154,900 | -0.13(-4.81%) |
May 30, 2019 | 2.770 | 2.850 | 2.700 | 2.700 | 247,699 | -0.07(-2.53%) |
May 29, 2019 | 2.930 | 3.000 | 2.750 | 2.770 | 198,897 | -0.19(-6.42%) |
May 28, 2019 | 2.990 | 3.040 | 2.930 | 2.960 | 344,141 | -0.01(-0.34%) |
May 24, 2019 | 2.970 | 3.120 | 2.950 | 2.970 | 225,500 | +0.03(+1.02%) |
May 23, 2019 | 3.000 | 3.030 | 2.900 | 2.940 | 165,392 | -0.11(-3.61%) |
May 22, 2019 | 3.210 | 3.210 | 3.050 | 3.050 | 214,880 | -0.17(-5.28%) |
May 21, 2019 | 3.310 | 3.320 | 3.210 | 3.220 | 101,579 | -0.09(-2.72%) |
May 20, 2019 | 3.350 | 3.380 | 3.250 | 3.310 | 134,927 | +0.02(+0.61%) |
May 17, 2019 | 3.440 | 3.440 | 3.270 | 3.290 | 198,500 | -0.19(-5.46%) |
May 16, 2019 | 3.330 | 3.500 | 3.300 | 3.480 | 195,890 | +0.16(+4.82%) |
May 15, 2019 | 3.430 | 3.555 | 3.300 | 3.320 | 338,667 | -0.11(-3.21%) |
May 14, 2019 | 3.610 | 3.620 | 3.400 | 3.430 | 166,962 | -0.12(-3.38%) |
May 13, 2019 | 3.610 | 3.670 | 3.550 | 3.550 | 323,914 | -0.10(-2.74%) |
May 10, 2019 | 3.850 | 3.855 | 3.620 | 3.650 | 300,300 | -0.21(-5.44%) |
May 09, 2019 | 3.890 | 3.950 | 3.830 | 3.860 | 218,082 | -0.05(-1.28%) |
May 08, 2019 | 3.890 | 3.990 | 3.710 | 3.910 | 209,604 | +0.02(+0.51%) |
May 07, 2019 | 3.960 | 4.020 | 3.770 | 3.890 | 133,396 | -0.11(-2.75%) |
May 06, 2019 | 3.950 | 4.190 | 3.775 | 4.000 | 227,392 | -0.01(-0.25%) |
May 03, 2019 | 3.660 | 4.286 | 3.640 | 4.010 | 371,000 | +0.48(+13.60%) |
May 02, 2019 | 3.570 | 3.670 | 3.470 | 3.530 | 341,685 | -0.05(-1.40%) |
May 01, 2019 | 3.650 | 3.825 | 3.520 | 3.580 | 345,352 | -0.05(-1.38%) |
Apr 30, 2019 | 3.600 | 3.732 | 3.470 | 3.630 | 359,899 | +0.14(+4.01%) |
Apr 29, 2019 | 3.670 | 3.850 | 3.340 | 3.490 | 222,805 | -0.18(-4.90%) |
Apr 26, 2019 | 3.950 | 4.080 | 3.590 | 3.670 | 335,100 | -0.46(-11.14%) |
Apr 25, 2019 | 4.000 | 4.220 | 3.950 | 4.130 | 120,552 | +0.11(+2.74%) |
Apr 24, 2019 | 3.910 | 4.080 | 3.850 | 4.020 | 180,531 | +0.12(+3.08%) |
Apr 23, 2019 | 4.040 | 4.040 | 3.850 | 3.900 | 152,631 | -0.14(-3.47%) |
Apr 22, 2019 | 4.250 | 4.250 | 3.920 | 4.040 | 209,810 | -0.16(-3.81%) |
Apr 18, 2019 | 4.100 | 4.200 | 4.040 | 4.200 | 150,800 | +0.07(+1.69%) |
Apr 17, 2019 | 4.010 | 4.267 | 3.990 | 4.130 | 243,515 | +0.13(+3.25%) |
Apr 16, 2019 | 4.030 | 4.060 | 3.950 | 4.000 | 83,920 | -0.03(-0.74%) |
Apr 15, 2019 | 4.110 | 4.110 | 4.010 | 4.030 | 77,698 | -0.01(-0.25%) |
Apr 12, 2019 | 4.170 | 4.190 | 4.020 | 4.040 | 70,400 | -0.13(-3.12%) |
Apr 11, 2019 | 4.180 | 4.230 | 4.110 | 4.170 | 59,402 | +0.01(+0.24%) |
Apr 10, 2019 | 4.190 | 4.290 | 4.130 | 4.160 | 88,992 | -0.06(-1.42%) |
Apr 09, 2019 | 4.490 | 4.495 | 4.200 | 4.220 | 91,443 | -0.25(-5.59%) |
Apr 08, 2019 | 4.480 | 4.595 | 4.450 | 4.470 | 46,482 | -0.08(-1.76%) |
Apr 05, 2019 | 4.420 | 4.620 | 4.400 | 4.550 | 132,700 | +0.12(+2.71%) |
Apr 04, 2019 | 4.490 | 4.550 | 4.400 | 4.430 | 81,835 | -0.04(-0.89%) |
Apr 03, 2019 | 4.560 | 4.560 | 4.340 | 4.470 | 132,159 | -0.10(-2.19%) |
Apr 02, 2019 | 4.790 | 4.830 | 4.510 | 4.570 | 81,523 | -0.30(-6.16%) |