Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.580 | 2.800 | 2.570 | 2.620 | 59,023 | +0.11(+4.38%) |
Jul 30, 2019 | 2.518 | 2.560 | 2.505 | 2.510 | 4,085 | +0.02(+0.80%) |
Jul 29, 2019 | 2.510 | 2.557 | 2.490 | 2.490 | 2,655 | +0.00(+0.00%) |
Jul 26, 2019 | 2.469 | 2.520 | 2.458 | 2.490 | 12,100 | +0.05(+2.05%) |
Jul 25, 2019 | 2.450 | 2.483 | 2.430 | 2.440 | 5,651 | -0.01(-0.41%) |
Jul 24, 2019 | 2.470 | 2.470 | 2.450 | 2.450 | 1,456 | -0.02(-0.81%) |
Jul 23, 2019 | 2.450 | 2.510 | 2.440 | 2.470 | 7,531 | -0.01(-0.40%) |
Jul 22, 2019 | 2.460 | 2.480 | 2.460 | 2.480 | 1,820 | +0.03(+1.22%) |
Jul 19, 2019 | 2.470 | 2.480 | 2.450 | 2.450 | 4,500 | -0.04(-1.61%) |
Jul 18, 2019 | 2.440 | 2.500 | 2.439 | 2.490 | 3,831 | -0.01(-0.48%) |
Jul 17, 2019 | 2.460 | 2.502 | 2.460 | 2.502 | 2,175 | +0.04(+1.83%) |
Jul 16, 2019 | 2.480 | 2.542 | 2.430 | 2.457 | 17,066 | -0.06(-2.54%) |
Jul 15, 2019 | 2.430 | 2.521 | 2.430 | 2.521 | 1,603 | +0.09(+3.74%) |
Jul 12, 2019 | 2.480 | 2.480 | 2.430 | 2.430 | 700 | -0.02(-0.82%) |
Jul 11, 2019 | 2.527 | 2.527 | 2.450 | 2.450 | 2,693 | -0.09(-3.54%) |
Jul 10, 2019 | 2.440 | 2.550 | 2.420 | 2.540 | 22,200 | +0.12(+4.96%) |
Jul 09, 2019 | 2.420 | 2.470 | 2.400 | 2.420 | 14,731 | -0.02(-0.82%) |
Jul 08, 2019 | 2.540 | 2.538 | 2.410 | 2.440 | 9,666 | -0.11(-4.31%) |
Jul 05, 2019 | 2.417 | 2.550 | 2.417 | 2.550 | 5,100 | +0.09(+3.66%) |
Jul 03, 2019 | 2.450 | 2.500 | 2.450 | 2.460 | 6,100 | +0.05(+2.07%) |
Jul 02, 2019 | 2.520 | 2.580 | 2.390 | 2.410 | 25,821 | -0.11(-4.37%) |
Jul 01, 2019 | 2.500 | 2.530 | 2.470 | 2.520 | 5,800 | +0.03(+1.20%) |
Jun 28, 2019 | 2.390 | 2.530 | 2.390 | 2.490 | 9,300 | +0.06(+2.47%) |
Jun 27, 2019 | 2.462 | 2.558 | 2.360 | 2.430 | 39,417 | +0.03(+1.25%) |
Jun 26, 2019 | 2.450 | 2.580 | 2.360 | 2.400 | 57,464 | -0.06(-2.33%) |
Jun 25, 2019 | 2.447 | 2.550 | 2.415 | 2.457 | 31,125 | +0.06(+2.38%) |
Jun 24, 2019 | 2.430 | 2.430 | 2.350 | 2.400 | 7,847 | +0.05(+2.13%) |
Jun 21, 2019 | 2.400 | 2.440 | 2.350 | 2.350 | 2,300 | -0.07(-2.89%) |
Jun 20, 2019 | 2.330 | 2.420 | 2.330 | 2.420 | 5,326 | +0.09(+3.86%) |
Jun 19, 2019 | 2.340 | 2.420 | 2.330 | 2.330 | 1,661 | -0.02(-0.85%) |
Jun 18, 2019 | 2.370 | 2.412 | 2.310 | 2.350 | 13,155 | -0.02(-0.63%) |
Jun 17, 2019 | 2.410 | 2.410 | 2.300 | 2.365 | 18,564 | -0.07(-2.71%) |
Jun 14, 2019 | 2.355 | 2.470 | 2.355 | 2.431 | 2,600 | +0.03(+1.29%) |
Jun 13, 2019 | 2.390 | 2.500 | 2.370 | 2.400 | 35,862 | +0.00(+0.00%) |
Jun 12, 2019 | 2.430 | 2.430 | 2.350 | 2.400 | 5,256 | -0.03(-1.23%) |
Jun 11, 2019 | 2.370 | 2.510 | 2.350 | 2.430 | 125,743 | +0.11(+4.74%) |
Jun 10, 2019 | 2.290 | 2.360 | 2.260 | 2.320 | 38,171 | +0.06(+2.65%) |
Jun 07, 2019 | 2.240 | 2.260 | 2.220 | 2.260 | 10,200 | +0.01(+0.44%) |
Jun 06, 2019 | 2.250 | 2.281 | 2.230 | 2.250 | 11,160 | -0.02(-0.99%) |
Jun 05, 2019 | 2.280 | 2.291 | 2.231 | 2.273 | 15,381 | +0.00(+0.11%) |
Jun 04, 2019 | 2.286 | 2.298 | 2.260 | 2.270 | 14,782 | +0.00(+0.00%) |
Jun 03, 2019 | 2.318 | 2.318 | 2.261 | 2.270 | 8,146 | -0.03(-1.30%) |
May 31, 2019 | 2.280 | 2.350 | 2.280 | 2.300 | 19,900 | +0.00(+0.00%) |
May 30, 2019 | 2.300 | 2.310 | 2.260 | 2.300 | 6,818 | +0.02(+0.88%) |
May 29, 2019 | 2.270 | 2.330 | 2.230 | 2.280 | 32,441 | +0.00(+0.00%) |
May 28, 2019 | 2.330 | 2.430 | 2.230 | 2.280 | 60,060 | -0.05(-2.15%) |
May 24, 2019 | 2.300 | 2.412 | 2.290 | 2.330 | 32,200 | +0.04(+1.75%) |
May 23, 2019 | 2.350 | 2.350 | 2.280 | 2.290 | 22,389 | -0.09(-3.78%) |
May 22, 2019 | 2.280 | 2.440 | 2.280 | 2.380 | 33,499 | +0.11(+4.85%) |
May 21, 2019 | 2.320 | 2.328 | 2.270 | 2.270 | 7,810 | -0.03(-1.49%) |
May 20, 2019 | 2.280 | 2.320 | 2.280 | 2.304 | 20,239 | +0.00(+0.19%) |
May 17, 2019 | 2.370 | 2.370 | 2.280 | 2.300 | 25,400 | -0.06(-2.48%) |
May 16, 2019 | 2.350 | 2.400 | 2.310 | 2.358 | 82,040 | +0.02(+0.79%) |
May 15, 2019 | 2.340 | 2.380 | 2.290 | 2.340 | 195,032 | -0.01(-0.43%) |
May 14, 2019 | 2.390 | 2.420 | 2.321 | 2.350 | 47,238 | -0.05(-2.08%) |
May 13, 2019 | 2.440 | 2.450 | 2.350 | 2.400 | 19,431 | -0.09(-3.47%) |
May 10, 2019 | 2.530 | 2.580 | 2.440 | 2.486 | 39,000 | -0.10(-4.00%) |
May 09, 2019 | 2.550 | 2.620 | 2.500 | 2.590 | 26,503 | +0.06(+2.37%) |
May 08, 2019 | 2.550 | 2.890 | 2.500 | 2.530 | 69,317 | +0.00(+0.00%) |
May 07, 2019 | 2.720 | 2.870 | 2.530 | 2.530 | 63,313 | -0.24(-8.66%) |
May 06, 2019 | 2.640 | 2.910 | 2.620 | 2.770 | 121,510 | +0.02(+0.73%) |
May 03, 2019 | 2.530 | 2.800 | 2.520 | 2.750 | 104,900 | +0.14(+5.36%) |
May 02, 2019 | 2.780 | 3.140 | 2.580 | 2.610 | 548,497 | -0.07(-2.61%) |