Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 2.450 | 2.600 | 2.370 | 2.550 | 1,035,500 | -0.03(-1.16%) |
Jun 27, 2019 | 2.760 | 3.250 | 2.400 | 2.580 | 14,978,166 | +0.35(+15.70%) |
Jun 26, 2019 | 2.300 | 2.300 | 2.100 | 2.230 | 278,373 | -0.08(-3.46%) |
Jun 25, 2019 | 2.010 | 2.350 | 1.950 | 2.310 | 767,967 | +0.28(+13.79%) |
Jun 24, 2019 | 2.080 | 2.080 | 1.920 | 2.030 | 105,980 | -0.01(-0.49%) |
Jun 21, 2019 | 2.060 | 2.130 | 2.020 | 2.040 | 94,700 | -0.05(-2.39%) |
Jun 20, 2019 | 2.140 | 2.170 | 2.010 | 2.090 | 257,077 | -0.07(-3.24%) |
Jun 19, 2019 | 2.100 | 2.230 | 2.100 | 2.160 | 93,343 | +0.05(+2.37%) |
Jun 18, 2019 | 2.050 | 2.130 | 2.050 | 2.110 | 130,771 | +0.04(+1.93%) |
Jun 17, 2019 | 2.120 | 2.120 | 2.030 | 2.070 | 151,664 | -0.03(-1.43%) |
Jun 14, 2019 | 2.100 | 2.170 | 2.050 | 2.100 | 239,300 | +0.01(+0.48%) |
Jun 13, 2019 | 2.150 | 2.171 | 2.030 | 2.090 | 160,463 | -0.06(-2.79%) |
Jun 12, 2019 | 2.190 | 2.210 | 2.140 | 2.150 | 72,559 | -0.06(-2.71%) |
Jun 11, 2019 | 2.280 | 2.380 | 2.130 | 2.210 | 185,621 | -0.07(-3.07%) |
Jun 10, 2019 | 2.160 | 2.350 | 2.160 | 2.280 | 220,953 | +0.12(+5.56%) |
Jun 07, 2019 | 2.270 | 2.300 | 2.125 | 2.160 | 209,400 | -0.12(-5.26%) |
Jun 06, 2019 | 2.390 | 2.440 | 2.210 | 2.280 | 240,688 | -0.10(-4.20%) |
Jun 05, 2019 | 2.480 | 2.510 | 2.360 | 2.380 | 88,082 | -0.06(-2.46%) |
Jun 04, 2019 | 2.510 | 2.580 | 2.390 | 2.440 | 132,020 | -0.06(-2.40%) |
Jun 03, 2019 | 2.540 | 2.558 | 2.350 | 2.500 | 188,337 | -0.06(-2.34%) |
May 31, 2019 | 2.630 | 2.697 | 2.500 | 2.560 | 121,100 | -0.07(-2.66%) |
May 30, 2019 | 2.580 | 2.650 | 2.520 | 2.630 | 135,761 | +0.01(+0.38%) |
May 29, 2019 | 2.660 | 2.700 | 2.500 | 2.620 | 110,360 | -0.07(-2.60%) |
May 28, 2019 | 2.600 | 2.850 | 2.600 | 2.690 | 107,120 | +0.09(+3.46%) |
May 24, 2019 | 2.620 | 2.620 | 2.520 | 2.600 | 80,500 | -0.01(-0.38%) |
May 23, 2019 | 2.740 | 2.740 | 2.550 | 2.610 | 133,667 | -0.17(-6.12%) |
May 22, 2019 | 2.710 | 2.890 | 2.660 | 2.780 | 121,192 | +0.05(+1.83%) |
May 21, 2019 | 2.590 | 2.830 | 2.530 | 2.730 | 431,835 | +0.18(+7.06%) |
May 20, 2019 | 2.500 | 2.580 | 2.450 | 2.550 | 83,528 | +0.01(+0.39%) |
May 17, 2019 | 2.500 | 2.567 | 2.450 | 2.540 | 144,400 | +0.02(+0.79%) |
May 16, 2019 | 2.470 | 2.630 | 2.420 | 2.520 | 258,784 | +0.08(+3.28%) |
May 15, 2019 | 2.310 | 2.550 | 2.300 | 2.440 | 276,670 | +0.09(+3.83%) |
May 14, 2019 | 2.510 | 2.590 | 2.320 | 2.350 | 327,875 | -0.17(-6.75%) |
May 13, 2019 | 2.580 | 2.600 | 2.480 | 2.520 | 199,639 | -0.07(-2.70%) |
May 10, 2019 | 2.690 | 2.740 | 2.580 | 2.590 | 243,900 | -0.08(-3.00%) |
May 09, 2019 | 2.800 | 2.840 | 2.660 | 2.670 | 186,599 | -0.15(-5.32%) |
May 08, 2019 | 2.900 | 2.980 | 2.780 | 2.820 | 250,221 | -0.11(-3.75%) |
May 07, 2019 | 2.960 | 3.020 | 2.890 | 2.930 | 138,769 | -0.04(-1.35%) |
May 06, 2019 | 2.980 | 3.040 | 2.940 | 2.970 | 185,972 | -0.03(-1.00%) |
May 03, 2019 | 2.970 | 3.000 | 2.900 | 3.000 | 150,600 | +0.07(+2.39%) |
May 02, 2019 | 2.950 | 2.990 | 2.890 | 2.930 | 192,727 | -0.05(-1.68%) |
May 01, 2019 | 2.960 | 3.050 | 2.920 | 2.980 | 295,117 | -0.01(-0.33%) |
Apr 30, 2019 | 2.920 | 3.020 | 2.870 | 2.990 | 203,630 | +0.04(+1.36%) |
Apr 29, 2019 | 3.000 | 3.090 | 2.900 | 2.950 | 389,616 | -0.02(-0.67%) |
Apr 26, 2019 | 3.080 | 3.140 | 2.950 | 2.970 | 697,900 | -0.23(-7.19%) |
Apr 25, 2019 | 3.480 | 4.260 | 2.950 | 3.200 | 6,715,047 | -0.28(-8.05%) |
Apr 24, 2019 | 3.450 | 3.600 | 3.220 | 3.480 | 1,655,347 | +0.00(+0.00%) |
Apr 23, 2019 | 3.030 | 3.920 | 3.000 | 3.480 | 12,880,135 | +0.65(+22.97%) |
Apr 22, 2019 | 2.540 | 2.860 | 2.430 | 2.830 | 614,037 | +0.29(+11.42%) |
Apr 18, 2019 | 2.620 | 2.672 | 2.530 | 2.540 | 176,100 | -0.08(-3.05%) |
Apr 17, 2019 | 2.700 | 2.700 | 2.570 | 2.620 | 287,270 | -0.05(-1.87%) |
Apr 16, 2019 | 2.780 | 2.900 | 2.660 | 2.670 | 247,667 | -0.11(-3.96%) |
Apr 15, 2019 | 2.950 | 2.950 | 2.700 | 2.780 | 530,303 | -0.20(-6.71%) |
Apr 12, 2019 | 3.080 | 3.100 | 2.950 | 2.980 | 318,400 | -0.06(-1.97%) |
Apr 11, 2019 | 3.080 | 3.080 | 2.980 | 3.040 | 266,152 | -0.04(-1.30%) |
Apr 10, 2019 | 3.030 | 3.140 | 2.980 | 3.080 | 424,448 | +0.01(+0.33%) |
Apr 09, 2019 | 3.090 | 3.200 | 3.040 | 3.070 | 274,427 | -0.05(-1.60%) |
Apr 08, 2019 | 3.000 | 3.180 | 2.980 | 3.120 | 493,362 | +0.08(+2.63%) |
Apr 05, 2019 | 3.070 | 3.120 | 2.900 | 3.040 | 799,400 | -0.05(-1.62%) |
Apr 04, 2019 | 3.370 | 3.370 | 3.030 | 3.090 | 1,126,446 | -0.32(-9.38%) |
Apr 03, 2019 | 3.530 | 3.540 | 3.370 | 3.410 | 447,538 | -0.13(-3.67%) |
Apr 02, 2019 | 3.540 | 3.600 | 3.430 | 3.540 | 532,572 | -0.04(-1.12%) |