Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.489 | 2.544 | 2.453 | 2.462 | 71,801 | -0.02(-0.73%) |
Jul 30, 2019 | 2.426 | 2.544 | 2.417 | 2.480 | 47,378 | +0.04(+1.48%) |
Jul 29, 2019 | 2.453 | 2.498 | 2.435 | 2.444 | 39,384 | -0.05(-1.82%) |
Jul 26, 2019 | 2.462 | 2.553 | 2.363 | 2.489 | 76,224 | +0.05(+1.85%) |
Jul 25, 2019 | 2.498 | 2.571 | 2.435 | 2.444 | 44,604 | -0.10(-3.91%) |
Jul 24, 2019 | 2.498 | 2.562 | 2.471 | 2.544 | 85,415 | +0.02(+0.72%) |
Jul 23, 2019 | 2.526 | 2.571 | 2.489 | 2.526 | 62,979 | -0.01(-0.36%) |
Jul 22, 2019 | 2.480 | 2.580 | 2.480 | 2.535 | 123,544 | +0.05(+1.82%) |
Jul 19, 2019 | 2.453 | 2.571 | 2.453 | 2.489 | 76,665 | +0.02(+0.73%) |
Jul 18, 2019 | 2.507 | 2.571 | 2.408 | 2.471 | 134,090 | -0.03(-1.09%) |
Jul 17, 2019 | 2.435 | 2.571 | 2.435 | 2.498 | 65,614 | +0.05(+2.22%) |
Jul 16, 2019 | 2.526 | 2.565 | 2.417 | 2.444 | 171,068 | -0.10(-3.91%) |
Jul 15, 2019 | 2.634 | 2.634 | 2.526 | 2.544 | 47,967 | -0.11(-4.10%) |
Jul 12, 2019 | 2.652 | 2.689 | 2.652 | 2.652 | 29,384 | -0.01(-0.34%) |
Jul 11, 2019 | 2.707 | 2.707 | 2.652 | 2.661 | 36,447 | -0.03(-1.01%) |
Jul 10, 2019 | 2.734 | 2.761 | 2.679 | 2.689 | 25,127 | +0.02(+0.68%) |
Jul 09, 2019 | 2.716 | 2.761 | 2.643 | 2.670 | 35,239 | -0.05(-1.99%) |
Jul 08, 2019 | 2.824 | 2.842 | 2.707 | 2.725 | 32,939 | -0.12(-4.14%) |
Jul 05, 2019 | 2.858 | 2.865 | 2.788 | 2.842 | 39,989 | +0.01(+0.32%) |
Jul 03, 2019 | 2.888 | 2.888 | 2.788 | 2.833 | 35,571 | -0.05(-1.57%) |
Jul 02, 2019 | 2.842 | 2.888 | 2.822 | 2.879 | 65,770 | +0.04(+1.27%) |
Jul 01, 2019 | 2.897 | 2.960 | 2.806 | 2.842 | 101,845 | -0.02(-0.63%) |
Jun 28, 2019 | 2.897 | 2.987 | 2.861 | 2.861 | 973,016 | -0.11(-3.66%) |
Jun 27, 2019 | 2.851 | 2.969 | 2.829 | 2.969 | 115,247 | +0.12(+4.13%) |
Jun 26, 2019 | 2.888 | 2.924 | 2.833 | 2.851 | 37,047 | -0.02(-0.63%) |
Jun 25, 2019 | 2.897 | 2.942 | 2.833 | 2.870 | 94,020 | -0.03(-0.94%) |
Jun 24, 2019 | 2.897 | 2.951 | 2.870 | 2.897 | 70,488 | +0.00(+0.00%) |
Jun 21, 2019 | 2.897 | 2.942 | 2.851 | 2.897 | 71,031 | -0.03(-0.93%) |
Jun 20, 2019 | 2.906 | 2.969 | 2.765 | 2.924 | 58,605 | -0.02(-0.62%) |
Jun 19, 2019 | 2.924 | 2.987 | 2.915 | 2.942 | 64,848 | +0.00(+0.00%) |
Jun 18, 2019 | 2.978 | 2.996 | 2.906 | 2.942 | 64,307 | -0.03(-0.91%) |
Jun 17, 2019 | 3.005 | 3.023 | 2.897 | 2.969 | 96,247 | -0.04(-1.20%) |
Jun 14, 2019 | 2.942 | 3.069 | 2.870 | 3.005 | 68,712 | +0.10(+3.43%) |
Jun 13, 2019 | 2.788 | 2.924 | 2.732 | 2.906 | 67,322 | +0.14(+4.90%) |
Jun 12, 2019 | 2.743 | 2.879 | 2.698 | 2.770 | 32,517 | +0.01(+0.33%) |
Jun 11, 2019 | 2.716 | 2.888 | 2.693 | 2.761 | 53,050 | +0.05(+1.67%) |
Jun 10, 2019 | 2.598 | 2.770 | 2.598 | 2.716 | 70,187 | +0.05(+2.04%) |
Jun 07, 2019 | 2.634 | 2.698 | 2.575 | 2.661 | 105,719 | -0.00(-0.17%) |
Jun 06, 2019 | 2.652 | 2.698 | 2.399 | 2.666 | 211,511 | -0.03(-1.01%) |
Jun 05, 2019 | 2.779 | 2.842 | 2.462 | 2.693 | 193,546 | -0.10(-3.41%) |
Jun 04, 2019 | 2.842 | 2.842 | 2.698 | 2.788 | 82,243 | -0.03(-0.96%) |
Jun 03, 2019 | 2.797 | 2.851 | 2.743 | 2.815 | 63,968 | +0.00(+0.00%) |
May 31, 2019 | 2.815 | 2.879 | 2.761 | 2.815 | 65,398 | -0.05(-1.58%) |
May 30, 2019 | 2.888 | 2.897 | 2.797 | 2.861 | 58,599 | -0.01(-0.32%) |
May 29, 2019 | 2.833 | 2.933 | 2.824 | 2.870 | 63,795 | +0.01(+0.32%) |
May 28, 2019 | 2.933 | 2.951 | 2.851 | 2.861 | 79,514 | -0.09(-3.07%) |
May 24, 2019 | 2.933 | 2.987 | 2.838 | 2.951 | 124,609 | +0.03(+0.93%) |
May 23, 2019 | 2.915 | 2.942 | 2.842 | 2.924 | 63,742 | -0.01(-0.31%) |
May 22, 2019 | 2.933 | 2.969 | 2.833 | 2.933 | 82,446 | +0.00(+0.00%) |
May 21, 2019 | 2.906 | 2.978 | 2.879 | 2.933 | 55,422 | +0.03(+0.93%) |
May 20, 2019 | 2.815 | 2.924 | 2.788 | 2.906 | 65,033 | +0.05(+1.58%) |
May 17, 2019 | 2.833 | 2.870 | 2.716 | 2.861 | 125,714 | +0.02(+0.64%) |
May 16, 2019 | 2.851 | 2.960 | 2.842 | 2.842 | 105,658 | +0.00(+0.00%) |
May 15, 2019 | 2.752 | 2.915 | 2.679 | 2.842 | 131,062 | +0.09(+3.29%) |
May 14, 2019 | 2.734 | 2.915 | 2.679 | 2.752 | 232,703 | +0.03(+1.00%) |
May 13, 2019 | 2.987 | 2.987 | 2.553 | 2.725 | 229,323 | -0.37(-11.99%) |
May 10, 2019 | 3.177 | 3.223 | 3.060 | 3.096 | 37,891 | -0.13(-3.93%) |
May 09, 2019 | 3.141 | 3.268 | 3.033 | 3.223 | 54,752 | +0.09(+2.89%) |
May 08, 2019 | 3.186 | 3.232 | 3.060 | 3.132 | 136,438 | -0.05(-1.42%) |
May 07, 2019 | 3.204 | 3.241 | 3.141 | 3.177 | 33,074 | -0.03(-0.85%) |
May 06, 2019 | 3.168 | 3.232 | 3.168 | 3.204 | 20,521 | +0.00(+0.00%) |
May 03, 2019 | 3.168 | 3.204 | 3.141 | 3.204 | 90,032 | +0.03(+0.85%) |
May 02, 2019 | 3.150 | 3.195 | 3.141 | 3.177 | 27,278 | +0.00(+0.00%) |