Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.060 | 3.340 | 3.040 | 3.340 | 1,249 | +0.05(+1.52%) |
Jul 30, 2019 | 3.290 | 3.290 | 3.290 | 212 | +0.00(+0.00%) | |
Jul 29, 2019 | 3.290 | 3.290 | 3.290 | 3.290 | 339 | -0.10(-2.84%) |
Jul 26, 2019 | 3.386 | 3.386 | 3.386 | 51 | +0.00(+0.00%) | |
Jul 25, 2019 | 3.386 | 3.386 | 3.386 | 11 | +0.00(+0.00%) | |
Jul 24, 2019 | 3.386 | 3.386 | 3.386 | 3.386 | 515 | +0.15(+4.51%) |
Jul 23, 2019 | 3.240 | 3.240 | 3.240 | 55 | +0.00(+0.00%) | |
Jul 22, 2019 | 3.380 | 3.380 | 3.070 | 3.240 | 879 | -0.06(-1.67%) |
Jul 19, 2019 | 3.295 | 3.295 | 3.295 | 48 | +0.00(+0.00%) | |
Jul 18, 2019 | 3.295 | 3.295 | 3.295 | 378 | +0.00(+0.00%) | |
Jul 17, 2019 | 3.500 | 3.500 | 3.280 | 3.295 | 1,046 | +0.04(+1.08%) |
Jul 16, 2019 | 3.270 | 3.550 | 3.090 | 3.260 | 14,937 | +0.29(+9.76%) |
Jul 15, 2019 | 2.970 | 2.970 | 2.970 | 2.970 | 573 | -0.28(-8.62%) |
Jul 12, 2019 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | +0.05(+1.56%) |
Jul 11, 2019 | 3.000 | 3.260 | 3.000 | 3.200 | 2,160 | -0.00(-0.14%) |
Jul 10, 2019 | 3.051 | 3.204 | 3.051 | 3.204 | 965 | +0.03(+0.84%) |
Jul 09, 2019 | 3.130 | 3.289 | 3.000 | 3.178 | 5,185 | +0.04(+1.20%) |
Jul 08, 2019 | 3.140 | 3.140 | 3.140 | 3.140 | 469 | +0.08(+2.71%) |
Jul 05, 2019 | 3.020 | 3.057 | 3.020 | 3.057 | 1,100 | -0.04(-1.14%) |
Jul 03, 2019 | 3.040 | 3.140 | 3.000 | 3.092 | 3,200 | +0.02(+0.70%) |
Jul 02, 2019 | 3.010 | 3.284 | 2.951 | 3.071 | 3,006 | +0.06(+2.03%) |
Jul 01, 2019 | 2.990 | 3.245 | 2.990 | 3.010 | 7,384 | +0.01(+0.33%) |
Jun 28, 2019 | 3.090 | 3.090 | 3.000 | 3.000 | 1,900 | -0.04(-1.32%) |
Jun 27, 2019 | 3.040 | 3.110 | 3.040 | 3.040 | 7,702 | -0.08(-2.56%) |
Jun 26, 2019 | 2.953 | 3.120 | 2.953 | 3.120 | 277 | +0.06(+1.96%) |
Jun 25, 2019 | 3.180 | 3.261 | 3.000 | 3.060 | 40,122 | -0.16(-5.02%) |
Jun 24, 2019 | 3.222 | 3.222 | 3.222 | 3.222 | 813 | +0.16(+5.28%) |
Jun 21, 2019 | 3.450 | 3.484 | 3.060 | 3.060 | 48,700 | -0.07(-2.35%) |
Jun 20, 2019 | 3.484 | 3.484 | 3.084 | 3.134 | 7,243 | +0.17(+5.86%) |
Jun 19, 2019 | 3.020 | 3.160 | 2.960 | 2.960 | 2,119 | -0.14(-4.52%) |
Jun 18, 2019 | 2.910 | 3.100 | 2.910 | 3.100 | 3,395 | +0.15(+5.08%) |
Jun 17, 2019 | 2.880 | 3.050 | 2.880 | 2.950 | 4,154 | -0.08(-2.64%) |
Jun 14, 2019 | 2.850 | 3.050 | 2.850 | 3.030 | 3,600 | -0.08(-2.57%) |
Jun 13, 2019 | 3.110 | 3.110 | 3.110 | 3.110 | 225 | +0.10(+3.32%) |
Jun 12, 2019 | 3.010 | 3.010 | 3.010 | 22 | +0.00(+0.00%) | |
Jun 11, 2019 | 2.853 | 3.010 | 2.850 | 3.010 | 1,905 | +0.05(+1.69%) |
Jun 10, 2019 | 2.800 | 3.129 | 2.767 | 2.960 | 9,412 | +0.05(+1.56%) |
Jun 07, 2019 | 2.981 | 3.075 | 2.750 | 2.914 | 18,300 | -0.29(-8.92%) |
Jun 06, 2019 | 3.000 | 3.420 | 2.970 | 3.200 | 82,099 | +0.24(+8.11%) |
Jun 05, 2019 | 2.950 | 3.000 | 2.950 | 2.960 | 7,843 | +0.02(+0.68%) |
Jun 04, 2019 | 2.990 | 3.000 | 2.940 | 2.940 | 4,010 | +0.02(+0.54%) |
Jun 03, 2019 | 2.916 | 2.924 | 2.900 | 2.924 | 1,541 | -0.05(-1.78%) |
May 31, 2019 | 2.915 | 3.000 | 2.915 | 2.977 | 5,900 | +0.07(+2.39%) |
May 30, 2019 | 3.138 | 3.370 | 2.908 | 2.908 | 54,181 | -0.06(-2.17%) |
May 29, 2019 | 3.080 | 3.110 | 2.972 | 2.972 | 1,561 | -0.04(-1.26%) |
May 28, 2019 | 2.900 | 3.070 | 2.900 | 3.010 | 2,007 | -0.11(-3.66%) |
May 24, 2019 | 2.900 | 3.190 | 2.900 | 3.124 | 700 | +0.04(+1.23%) |
May 23, 2019 | 3.086 | 3.086 | 3.086 | 23 | +0.00(+0.00%) | |
May 22, 2019 | 3.007 | 3.180 | 3.007 | 3.086 | 1,319 | -0.05(-1.71%) |
May 21, 2019 | 2.910 | 3.190 | 2.910 | 3.140 | 17,565 | +0.04(+1.29%) |
May 20, 2019 | 3.040 | 3.180 | 3.040 | 3.100 | 868 | +0.00(+0.00%) |
May 17, 2019 | 3.180 | 3.279 | 3.100 | 3.100 | 1,100 | -0.07(-2.21%) |
May 16, 2019 | 3.150 | 3.170 | 3.100 | 3.170 | 730 | -0.01(-0.31%) |
May 15, 2019 | 3.180 | 3.180 | 3.180 | 69 | +0.00(+0.00%) | |
May 14, 2019 | 3.180 | 3.180 | 3.180 | 3.180 | 2,060 | +0.01(+0.19%) |
May 13, 2019 | 3.250 | 3.250 | 2.900 | 3.174 | 9,989 | -0.33(-9.31%) |
May 10, 2019 | 3.400 | 3.500 | 3.400 | 3.500 | 900 | +0.10(+2.94%) |
May 09, 2019 | 3.350 | 3.400 | 3.350 | 3.400 | 734 | -0.04(-1.16%) |
May 08, 2019 | 3.532 | 3.532 | 3.440 | 3.440 | 316 | -0.16(-4.44%) |
May 07, 2019 | 3.600 | 3.600 | 3.600 | 60 | +0.00(+0.00%) | |
May 06, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 722 | +0.24(+7.14%) |
May 03, 2019 | 3.510 | 3.620 | 3.360 | 3.360 | 1,000 | +0.01(+0.30%) |
May 02, 2019 | 3.350 | 3.350 | 3.350 | 3.350 | 427 | -0.07(-2.04%) |