Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.311 | 2.323 | 2.303 | 2.303 | 7,134,271 | -0.03(-1.39%) |
Jun 27, 2019 | 2.311 | 2.339 | 2.303 | 2.335 | 7,179,040 | +0.03(+1.41%) |
Jun 26, 2019 | 2.303 | 2.311 | 2.303 | 2.303 | 8,920,759 | +0.01(+0.35%) |
Jun 25, 2019 | 2.319 | 2.319 | 2.295 | 2.295 | 6,135,871 | -0.03(-1.39%) |
Jun 24, 2019 | 2.335 | 2.352 | 2.319 | 2.327 | 5,627,414 | -0.04(-1.71%) |
Jun 21, 2019 | 2.360 | 2.400 | 2.344 | 2.368 | 8,601,648 | -0.01(-0.34%) |
Jun 20, 2019 | 2.376 | 2.384 | 2.360 | 2.376 | 3,508,069 | +0.00(+0.00%) |
Jun 19, 2019 | 2.368 | 2.392 | 2.368 | 2.376 | 3,908,247 | +0.05(+2.09%) |
Jun 18, 2019 | 2.311 | 2.344 | 2.311 | 2.327 | 5,516,572 | +0.02(+0.70%) |
Jun 17, 2019 | 2.319 | 2.335 | 2.311 | 2.311 | 3,256,767 | -0.01(-0.35%) |
Jun 14, 2019 | 2.335 | 2.335 | 2.303 | 2.319 | 5,240,702 | -0.02(-1.04%) |
Jun 13, 2019 | 2.344 | 2.360 | 2.344 | 2.344 | 5,647,730 | +0.01(+0.35%) |
Jun 12, 2019 | 2.368 | 2.376 | 2.327 | 2.335 | 7,240,700 | -0.02(-1.03%) |
Jun 11, 2019 | 2.368 | 2.376 | 2.356 | 2.360 | 3,917,505 | +0.01(+0.34%) |
Jun 10, 2019 | 2.360 | 2.376 | 2.352 | 2.352 | 4,874,222 | +0.00(+0.00%) |
Jun 07, 2019 | 2.352 | 2.368 | 2.335 | 2.352 | 4,585,260 | +0.01(+0.35%) |
Jun 06, 2019 | 2.344 | 2.352 | 2.311 | 2.344 | 6,261,816 | -0.01(-0.34%) |
Jun 05, 2019 | 2.327 | 2.360 | 2.319 | 2.352 | 4,921,402 | -0.01(-0.34%) |
Jun 04, 2019 | 2.352 | 2.360 | 2.335 | 2.360 | 4,542,966 | +0.06(+2.47%) |
Jun 03, 2019 | 2.287 | 2.319 | 2.287 | 2.303 | 6,953,789 | +0.00(+0.00%) |
May 31, 2019 | 2.311 | 2.327 | 2.295 | 2.303 | 9,765,536 | +0.00(+0.00%) |
May 30, 2019 | 2.352 | 2.360 | 2.287 | 2.303 | 15,226,548 | -0.05(-2.07%) |
May 29, 2019 | 2.335 | 2.352 | 2.319 | 2.352 | 5,434,190 | +0.02(+0.69%) |
May 28, 2019 | 2.360 | 2.368 | 2.335 | 2.335 | 4,944,113 | -0.06(-2.70%) |
May 24, 2019 | 2.392 | 2.408 | 2.376 | 2.400 | 5,060,039 | +0.04(+1.72%) |
May 23, 2019 | 2.352 | 2.376 | 2.344 | 2.360 | 6,019,010 | -0.05(-2.02%) |
May 22, 2019 | 2.425 | 2.441 | 2.408 | 2.408 | 5,254,489 | -0.06(-2.30%) |
May 21, 2019 | 2.473 | 2.498 | 2.465 | 2.465 | 6,593,191 | +0.03(+1.33%) |
May 20, 2019 | 2.441 | 2.449 | 2.425 | 2.433 | 4,704,454 | -0.04(-1.64%) |
May 17, 2019 | 2.481 | 2.498 | 2.465 | 2.473 | 4,526,190 | -0.04(-1.61%) |
May 16, 2019 | 2.522 | 2.538 | 2.514 | 2.514 | 3,514,369 | -0.01(-0.32%) |
May 15, 2019 | 2.498 | 2.530 | 2.489 | 2.522 | 3,725,757 | +0.00(+0.00%) |
May 14, 2019 | 2.514 | 2.538 | 2.506 | 2.522 | 5,781,509 | +0.02(+0.97%) |
May 13, 2019 | 2.522 | 2.530 | 2.481 | 2.498 | 6,727,700 | -0.08(-3.14%) |
May 10, 2019 | 2.562 | 2.587 | 2.546 | 2.579 | 4,482,781 | +0.02(+0.63%) |
May 09, 2019 | 2.554 | 2.575 | 2.538 | 2.562 | 4,336,047 | -0.02(-0.94%) |
May 08, 2019 | 2.579 | 2.595 | 2.562 | 2.587 | 4,080,950 | -0.01(-0.31%) |
May 07, 2019 | 2.595 | 2.603 | 2.579 | 2.595 | 4,943,590 | -0.02(-0.93%) |
May 06, 2019 | 2.603 | 2.639 | 2.587 | 2.619 | 3,648,680 | -0.04(-1.52%) |
May 03, 2019 | 2.627 | 2.668 | 2.619 | 2.660 | 3,928,831 | +0.03(+1.23%) |
May 02, 2019 | 2.619 | 2.644 | 2.611 | 2.627 | 4,168,179 | -0.01(-0.31%) |
May 01, 2019 | 2.668 | 2.684 | 2.619 | 2.635 | 6,219,585 | +0.00(+0.00%) |
Apr 30, 2019 | 2.644 | 2.644 | 2.619 | 2.635 | 4,335,680 | -0.02(-0.91%) |
Apr 29, 2019 | 2.635 | 2.668 | 2.635 | 2.660 | 3,485,801 | +0.03(+1.23%) |
Apr 26, 2019 | 2.619 | 2.644 | 2.603 | 2.627 | 5,601,288 | -0.02(-0.61%) |
Apr 25, 2019 | 2.635 | 2.660 | 2.627 | 2.644 | 6,878,960 | -0.05(-1.81%) |
Apr 24, 2019 | 2.700 | 2.717 | 2.676 | 2.692 | 10,992,466 | -0.04(-1.48%) |
Apr 23, 2019 | 2.725 | 2.749 | 2.708 | 2.733 | 9,767,471 | +0.00(+0.00%) |
Apr 22, 2019 | 2.757 | 2.757 | 2.725 | 2.733 | 3,261,074 | -0.01(-0.30%) |
Apr 18, 2019 | 2.749 | 2.765 | 2.733 | 2.741 | 5,703,150 | -0.06(-2.31%) |
Apr 17, 2019 | 2.781 | 2.806 | 2.773 | 2.806 | 4,782,957 | +0.05(+1.76%) |
Apr 16, 2019 | 2.765 | 2.781 | 2.757 | 2.757 | 7,835,595 | -0.01(-0.29%) |
Apr 15, 2019 | 2.741 | 2.773 | 2.733 | 2.765 | 17,573,006 | +0.02(+0.89%) |
Apr 12, 2019 | 2.725 | 2.749 | 2.717 | 2.741 | 12,283,347 | +0.05(+1.81%) |
Apr 11, 2019 | 2.676 | 2.705 | 2.670 | 2.692 | 9,061,978 | +0.03(+1.22%) |
Apr 10, 2019 | 2.635 | 2.668 | 2.627 | 2.660 | 11,400,898 | +0.03(+1.23%) |
Apr 09, 2019 | 2.627 | 2.644 | 2.619 | 2.627 | 4,557,890 | -0.01(-0.31%) |
Apr 08, 2019 | 2.611 | 2.635 | 2.611 | 2.635 | 4,544,494 | +0.03(+1.25%) |
Apr 05, 2019 | 2.603 | 2.619 | 2.595 | 2.603 | 4,632,614 | -0.02(-0.62%) |
Apr 04, 2019 | 2.644 | 2.652 | 2.611 | 2.619 | 5,935,413 | -0.03(-1.16%) |
Apr 03, 2019 | 2.658 | 2.674 | 2.642 | 2.650 | 9,402,905 | +0.05(+1.81%) |
Apr 02, 2019 | 2.572 | 2.619 | 2.564 | 2.603 | 9,832,896 | +0.03(+1.22%) |