Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.489 | 3.506 | 3.269 | 3.285 | 25,955,736 | -0.20(-5.85%) |
Jul 30, 2019 | 3.481 | 3.506 | 3.440 | 3.489 | 12,960,526 | +0.01(+0.23%) |
Jul 29, 2019 | 3.481 | 3.498 | 3.391 | 3.481 | 23,530,952 | +0.02(+0.47%) |
Jul 26, 2019 | 3.449 | 3.489 | 3.400 | 3.465 | 8,182,025 | +0.06(+1.68%) |
Jul 25, 2019 | 3.473 | 3.489 | 3.391 | 3.408 | 13,682,250 | -0.07(-2.11%) |
Jul 24, 2019 | 3.440 | 3.515 | 3.416 | 3.481 | 13,642,311 | +0.05(+1.43%) |
Jul 23, 2019 | 3.457 | 3.522 | 3.375 | 3.432 | 15,517,377 | -0.03(-0.94%) |
Jul 22, 2019 | 3.530 | 3.559 | 3.457 | 3.465 | 14,341,313 | -0.06(-1.62%) |
Jul 19, 2019 | 3.498 | 3.579 | 3.424 | 3.522 | 15,530,233 | +0.00(+0.00%) |
Jul 18, 2019 | 3.383 | 3.555 | 3.334 | 3.522 | 19,018,758 | +0.13(+3.86%) |
Jul 17, 2019 | 3.277 | 3.395 | 3.261 | 3.391 | 12,530,917 | +0.11(+3.49%) |
Jul 16, 2019 | 3.293 | 3.330 | 3.261 | 3.277 | 8,077,995 | -0.02(-0.50%) |
Jul 15, 2019 | 3.310 | 3.334 | 3.261 | 3.293 | 8,326,929 | -0.02(-0.49%) |
Jul 12, 2019 | 3.302 | 3.326 | 3.261 | 3.310 | 9,601,373 | +0.02(+0.75%) |
Jul 11, 2019 | 3.367 | 3.375 | 3.236 | 3.285 | 13,645,126 | -0.08(-2.43%) |
Jul 10, 2019 | 3.252 | 3.375 | 3.195 | 3.367 | 17,947,712 | +0.16(+5.10%) |
Jul 09, 2019 | 3.122 | 3.212 | 3.105 | 3.203 | 11,757,867 | +0.07(+2.35%) |
Jul 08, 2019 | 3.138 | 3.179 | 3.097 | 3.130 | 10,362,039 | +0.00(+0.00%) |
Jul 05, 2019 | 3.056 | 3.150 | 3.032 | 3.130 | 13,653,963 | -0.05(-1.54%) |
Jul 03, 2019 | 3.154 | 3.187 | 3.105 | 3.179 | 11,246,980 | +0.06(+1.83%) |
Jul 02, 2019 | 3.040 | 3.138 | 3.020 | 3.122 | 18,516,862 | +0.14(+4.66%) |
Jul 01, 2019 | 3.056 | 3.065 | 2.975 | 2.983 | 16,165,165 | -0.19(-5.93%) |
Jun 28, 2019 | 3.154 | 3.212 | 3.122 | 3.171 | 11,145,170 | +0.02(+0.52%) |
Jun 27, 2019 | 3.105 | 3.175 | 3.067 | 3.154 | 11,930,441 | +0.02(+0.52%) |
Jun 26, 2019 | 3.105 | 3.228 | 3.081 | 3.138 | 16,546,187 | -0.05(-1.54%) |
Jun 25, 2019 | 3.252 | 3.277 | 3.114 | 3.187 | 26,651,586 | -0.04(-1.27%) |
Jun 24, 2019 | 3.154 | 3.236 | 3.130 | 3.228 | 22,369,336 | +0.13(+4.22%) |
Jun 21, 2019 | 3.105 | 3.142 | 3.015 | 3.097 | 45,227,152 | -0.02(-0.79%) |
Jun 20, 2019 | 3.097 | 3.212 | 3.073 | 3.122 | 23,043,812 | +0.14(+4.66%) |
Jun 19, 2019 | 2.909 | 2.991 | 2.872 | 2.983 | 18,433,828 | +0.04(+1.39%) |
Jun 18, 2019 | 2.917 | 2.983 | 2.868 | 2.942 | 16,412,304 | +0.08(+2.86%) |
Jun 17, 2019 | 2.877 | 2.905 | 2.787 | 2.860 | 14,551,564 | -0.03(-1.13%) |
Jun 14, 2019 | 2.950 | 3.024 | 2.852 | 2.893 | 14,630,949 | -0.02(-0.84%) |
Jun 13, 2019 | 2.852 | 2.942 | 2.844 | 2.917 | 9,200,139 | +0.07(+2.29%) |
Jun 12, 2019 | 2.844 | 2.893 | 2.828 | 2.852 | 9,170,544 | +0.04(+1.45%) |
Jun 11, 2019 | 2.803 | 2.828 | 2.762 | 2.811 | 8,939,897 | +0.01(+0.29%) |
Jun 10, 2019 | 2.787 | 2.819 | 2.746 | 2.803 | 10,743,587 | -0.02(-0.87%) |
Jun 07, 2019 | 2.901 | 2.909 | 2.828 | 2.828 | 10,895,661 | -0.04(-1.42%) |
Jun 06, 2019 | 2.868 | 2.917 | 2.844 | 2.868 | 8,938,781 | +0.01(+0.29%) |
Jun 05, 2019 | 2.934 | 3.032 | 2.844 | 2.860 | 14,462,081 | -0.04(-1.41%) |
Jun 04, 2019 | 2.852 | 2.909 | 2.844 | 2.901 | 16,999,694 | -0.01(-0.28%) |
Jun 03, 2019 | 2.721 | 2.917 | 2.713 | 2.909 | 17,276,224 | +0.24(+8.87%) |
May 31, 2019 | 2.631 | 2.705 | 2.631 | 2.672 | 9,074,823 | +0.07(+2.51%) |
May 30, 2019 | 2.566 | 2.623 | 2.533 | 2.607 | 7,726,514 | +0.00(+0.00%) |
May 29, 2019 | 2.640 | 2.648 | 2.591 | 2.607 | 6,769,529 | -0.02(-0.62%) |
May 28, 2019 | 2.558 | 2.623 | 2.542 | 2.623 | 8,410,462 | +0.06(+2.23%) |
May 24, 2019 | 2.558 | 2.599 | 2.542 | 2.566 | 6,065,912 | +0.02(+0.64%) |
May 23, 2019 | 2.558 | 2.623 | 2.550 | 2.550 | 6,837,076 | +0.02(+0.64%) |
May 22, 2019 | 2.566 | 2.566 | 2.525 | 2.533 | 4,393,722 | -0.03(-1.27%) |
May 21, 2019 | 2.574 | 2.574 | 2.533 | 2.566 | 6,844,810 | -0.02(-0.63%) |
May 20, 2019 | 2.566 | 2.623 | 2.550 | 2.582 | 6,187,413 | +0.00(+0.00%) |
May 17, 2019 | 2.533 | 2.591 | 2.501 | 2.582 | 8,690,097 | +0.02(+0.96%) |
May 16, 2019 | 2.574 | 2.582 | 2.521 | 2.558 | 11,487,380 | -0.03(-1.26%) |
May 15, 2019 | 2.558 | 2.607 | 2.556 | 2.591 | 7,640,648 | +0.03(+1.28%) |
May 14, 2019 | 2.566 | 2.591 | 2.509 | 2.558 | 6,160,020 | -0.02(-0.95%) |
May 13, 2019 | 2.525 | 2.599 | 2.501 | 2.582 | 11,311,616 | +0.09(+3.61%) |
May 10, 2019 | 2.525 | 2.529 | 2.484 | 2.492 | 8,791,541 | -0.02(-0.97%) |
May 09, 2019 | 2.533 | 2.582 | 2.517 | 2.517 | 9,839,123 | -0.02(-0.96%) |
May 08, 2019 | 2.582 | 2.697 | 2.501 | 2.542 | 24,192,394 | +0.04(+1.63%) |
May 07, 2019 | 2.501 | 2.533 | 2.468 | 2.501 | 15,635,970 | -0.01(-0.33%) |
May 06, 2019 | 2.492 | 2.547 | 2.484 | 2.509 | 6,312,010 | +0.00(+0.00%) |
May 03, 2019 | 2.517 | 2.558 | 2.492 | 2.509 | 9,178,958 | +0.02(+0.66%) |
May 02, 2019 | 2.509 | 2.524 | 2.452 | 2.492 | 10,483,572 | -0.01(-0.33%) |