Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.445 | 3.461 | 3.391 | 3.414 | 346,209 | +0.01(+0.23%) |
Jul 30, 2019 | 3.383 | 3.414 | 3.375 | 3.406 | 462,640 | -0.06(-1.80%) |
Jul 29, 2019 | 3.445 | 3.469 | 3.414 | 3.469 | 539,965 | +0.05(+1.60%) |
Jul 26, 2019 | 3.453 | 3.453 | 3.399 | 3.414 | 258,499 | -0.05(-1.35%) |
Jul 25, 2019 | 3.531 | 3.531 | 3.453 | 3.461 | 206,984 | -0.06(-1.77%) |
Jul 24, 2019 | 3.516 | 3.539 | 3.500 | 3.523 | 192,263 | -0.01(-0.22%) |
Jul 23, 2019 | 3.523 | 3.535 | 3.500 | 3.531 | 446,245 | +0.04(+1.12%) |
Jul 22, 2019 | 3.453 | 3.508 | 3.438 | 3.492 | 524,645 | +0.06(+1.82%) |
Jul 19, 2019 | 3.461 | 3.484 | 3.414 | 3.430 | 844,388 | +0.09(+2.56%) |
Jul 18, 2019 | 3.313 | 3.367 | 3.313 | 3.344 | 514,168 | +0.03(+0.94%) |
Jul 17, 2019 | 3.289 | 3.328 | 3.289 | 3.313 | 477,525 | -0.02(-0.70%) |
Jul 16, 2019 | 3.399 | 3.410 | 3.328 | 3.336 | 1,025,370 | -0.06(-1.83%) |
Jul 15, 2019 | 3.399 | 3.438 | 3.391 | 3.399 | 1,017,309 | +0.05(+1.63%) |
Jul 12, 2019 | 3.328 | 3.383 | 3.328 | 3.344 | 550,224 | -0.01(-0.23%) |
Jul 11, 2019 | 3.367 | 3.391 | 3.328 | 3.352 | 2,939,662 | +0.09(+2.63%) |
Jul 10, 2019 | 3.289 | 3.313 | 3.251 | 3.266 | 1,542,857 | +0.10(+3.20%) |
Jul 09, 2019 | 3.149 | 3.180 | 3.141 | 3.165 | 417,940 | +0.00(+0.00%) |
Jul 08, 2019 | 3.219 | 3.219 | 3.165 | 3.165 | 448,906 | -0.10(-3.10%) |
Jul 05, 2019 | 3.289 | 3.297 | 3.235 | 3.266 | 480,051 | +0.01(+0.24%) |
Jul 03, 2019 | 3.266 | 3.274 | 3.219 | 3.258 | 599,743 | +0.03(+0.97%) |
Jul 02, 2019 | 3.243 | 3.251 | 3.204 | 3.227 | 1,289,735 | -0.07(-2.13%) |
Jul 01, 2019 | 3.328 | 3.328 | 3.278 | 3.297 | 926,130 | +0.22(+7.09%) |
Jun 28, 2019 | 3.095 | 3.095 | 3.048 | 3.079 | 642,720 | -0.05(-1.50%) |
Jun 27, 2019 | 3.102 | 3.149 | 3.095 | 3.126 | 720,506 | +0.10(+3.35%) |
Jun 26, 2019 | 2.978 | 3.032 | 2.978 | 3.024 | 388,422 | +0.04(+1.31%) |
Jun 25, 2019 | 3.079 | 3.102 | 2.978 | 2.985 | 326,338 | -0.13(-4.25%) |
Jun 24, 2019 | 3.095 | 3.134 | 3.087 | 3.118 | 1,096,479 | +0.07(+2.30%) |
Jun 21, 2019 | 3.102 | 3.114 | 2.993 | 3.048 | 2,061,836 | -0.05(-1.76%) |
Jun 20, 2019 | 3.110 | 3.141 | 3.079 | 3.102 | 1,093,909 | +0.09(+3.11%) |
Jun 19, 2019 | 3.040 | 3.102 | 2.993 | 3.009 | 2,197,039 | +0.12(+4.32%) |
Jun 18, 2019 | 2.861 | 2.900 | 2.822 | 2.884 | 1,933,624 | +0.08(+2.78%) |
Jun 17, 2019 | 2.830 | 2.845 | 2.795 | 2.806 | 1,662,976 | -0.07(-2.44%) |
Jun 14, 2019 | 2.876 | 2.904 | 2.861 | 2.876 | 1,822,195 | -0.05(-1.60%) |
Jun 13, 2019 | 2.923 | 2.947 | 2.857 | 2.923 | 1,285,151 | -0.01(-0.27%) |
Jun 12, 2019 | 2.962 | 2.962 | 2.908 | 2.931 | 807,556 | -0.02(-0.53%) |
Jun 11, 2019 | 2.939 | 2.962 | 2.923 | 2.947 | 1,575,265 | +0.05(+1.89%) |
Jun 10, 2019 | 2.900 | 2.954 | 2.884 | 2.892 | 1,402,862 | +0.05(+1.64%) |
Jun 07, 2019 | 2.837 | 2.861 | 2.814 | 2.845 | 785,119 | +0.05(+1.67%) |
Jun 06, 2019 | 2.869 | 2.876 | 2.775 | 2.798 | 759,720 | -0.11(-3.75%) |
Jun 05, 2019 | 2.923 | 2.939 | 2.884 | 2.908 | 758,629 | +0.04(+1.36%) |
Jun 04, 2019 | 2.900 | 2.915 | 2.861 | 2.869 | 776,073 | -0.05(-1.87%) |
Jun 03, 2019 | 2.908 | 2.947 | 2.892 | 2.923 | 946,746 | +0.05(+1.90%) |
May 31, 2019 | 2.900 | 2.915 | 2.853 | 2.869 | 1,329,314 | +0.02(+0.82%) |
May 30, 2019 | 2.900 | 2.900 | 2.833 | 2.845 | 646,535 | +0.00(+0.00%) |
May 29, 2019 | 2.861 | 2.869 | 2.830 | 2.845 | 797,780 | -0.05(-1.88%) |
May 28, 2019 | 2.884 | 2.908 | 2.830 | 2.900 | 1,365,187 | +0.04(+1.36%) |
May 24, 2019 | 2.845 | 2.892 | 2.837 | 2.861 | 692,239 | +0.04(+1.38%) |
May 23, 2019 | 2.861 | 2.869 | 2.798 | 2.822 | 930,194 | -0.21(-6.94%) |
May 22, 2019 | 3.063 | 3.092 | 3.024 | 3.032 | 551,538 | -0.04(-1.27%) |
May 21, 2019 | 3.118 | 3.118 | 3.048 | 3.071 | 456,455 | -0.06(-1.99%) |
May 20, 2019 | 3.126 | 3.165 | 3.126 | 3.134 | 931,535 | -0.05(-1.47%) |
May 17, 2019 | 3.235 | 3.235 | 3.173 | 3.180 | 671,969 | -0.17(-5.12%) |
May 16, 2019 | 3.375 | 3.414 | 3.344 | 3.352 | 609,439 | -0.02(-0.69%) |
May 15, 2019 | 3.352 | 3.422 | 3.352 | 3.375 | 479,532 | +0.08(+2.36%) |
May 14, 2019 | 3.297 | 3.328 | 3.286 | 3.297 | 974,537 | +0.00(+0.00%) |
May 13, 2019 | 3.297 | 3.321 | 3.258 | 3.297 | 464,382 | -0.10(-2.98%) |
May 10, 2019 | 3.375 | 3.426 | 3.352 | 3.399 | 549,455 | +0.00(+0.00%) |
May 09, 2019 | 3.414 | 3.422 | 3.336 | 3.399 | 527,885 | -0.06(-1.80%) |
May 08, 2019 | 3.438 | 3.523 | 3.438 | 3.461 | 943,662 | +0.01(+0.23%) |
May 07, 2019 | 3.547 | 3.547 | 3.422 | 3.453 | 1,530,475 | -0.10(-2.85%) |
May 06, 2019 | 3.539 | 3.578 | 3.508 | 3.555 | 1,692,450 | -0.03(-0.87%) |
May 03, 2019 | 3.601 | 3.609 | 3.570 | 3.586 | 865,683 | +0.09(+2.45%) |
May 02, 2019 | 3.531 | 3.531 | 3.469 | 3.500 | 4,173,260 | -0.02(-0.44%) |