Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.810 | 3.950 | 3.780 | 3.860 | 2,942,770 | +0.07(+1.85%) |
Jul 30, 2019 | 3.680 | 3.800 | 3.650 | 3.790 | 1,656,392 | +0.04(+1.07%) |
Jul 29, 2019 | 3.710 | 3.805 | 3.610 | 3.750 | 2,110,691 | +0.05(+1.35%) |
Jul 26, 2019 | 3.660 | 3.740 | 3.600 | 3.700 | 1,868,400 | +0.05(+1.37%) |
Jul 25, 2019 | 3.720 | 3.720 | 3.590 | 3.650 | 2,107,635 | -0.08(-2.14%) |
Jul 24, 2019 | 3.770 | 3.800 | 3.630 | 3.730 | 4,044,749 | -0.02(-0.53%) |
Jul 23, 2019 | 3.610 | 3.760 | 3.480 | 3.750 | 6,814,703 | +0.38(+11.28%) |
Jul 22, 2019 | 3.420 | 3.533 | 3.330 | 3.370 | 2,121,747 | -0.05(-1.46%) |
Jul 19, 2019 | 3.480 | 3.490 | 3.360 | 3.420 | 2,542,900 | -0.03(-0.87%) |
Jul 18, 2019 | 3.200 | 3.460 | 3.200 | 3.450 | 6,856,834 | +0.25(+7.81%) |
Jul 17, 2019 | 2.900 | 3.240 | 2.870 | 3.200 | 4,878,643 | +0.28(+9.59%) |
Jul 16, 2019 | 2.850 | 2.940 | 2.820 | 2.920 | 2,757,579 | +0.06(+2.10%) |
Jul 15, 2019 | 2.870 | 2.920 | 2.820 | 2.860 | 1,405,531 | -0.01(-0.35%) |
Jul 12, 2019 | 2.850 | 2.900 | 2.805 | 2.870 | 1,732,300 | +0.02(+0.70%) |
Jul 11, 2019 | 2.920 | 2.930 | 2.820 | 2.850 | 1,310,817 | -0.06(-2.06%) |
Jul 10, 2019 | 2.930 | 2.990 | 2.870 | 2.910 | 824,428 | -0.01(-0.34%) |
Jul 09, 2019 | 2.820 | 2.930 | 2.800 | 2.920 | 1,661,966 | +0.10(+3.55%) |
Jul 08, 2019 | 2.960 | 2.970 | 2.810 | 2.820 | 1,956,692 | -0.17(-5.69%) |
Jul 05, 2019 | 3.010 | 3.010 | 2.920 | 2.990 | 1,283,000 | -0.02(-0.66%) |
Jul 03, 2019 | 2.990 | 3.040 | 2.940 | 3.010 | 603,100 | +0.03(+1.01%) |
Jul 02, 2019 | 3.060 | 3.080 | 2.960 | 2.980 | 947,854 | -0.08(-2.61%) |
Jul 01, 2019 | 2.950 | 3.110 | 2.950 | 3.060 | 2,561,063 | +0.15(+5.15%) |
Jun 28, 2019 | 2.940 | 2.985 | 2.880 | 2.910 | 5,091,600 | -0.01(-0.34%) |
Jun 27, 2019 | 2.930 | 3.020 | 2.870 | 2.920 | 2,338,501 | +0.01(+0.34%) |
Jun 26, 2019 | 2.990 | 3.060 | 2.900 | 2.910 | 2,284,964 | -0.06(-2.02%) |
Jun 25, 2019 | 3.060 | 3.120 | 2.960 | 2.970 | 1,470,941 | -0.06(-1.98%) |
Jun 24, 2019 | 3.100 | 3.140 | 3.010 | 3.030 | 2,084,035 | -0.06(-1.94%) |
Jun 21, 2019 | 3.190 | 3.190 | 3.080 | 3.090 | 1,819,900 | -0.10(-3.13%) |
Jun 20, 2019 | 3.160 | 3.275 | 3.140 | 3.190 | 1,853,634 | +0.05(+1.59%) |
Jun 19, 2019 | 3.280 | 3.320 | 3.120 | 3.140 | 1,469,246 | -0.14(-4.27%) |
Jun 18, 2019 | 3.210 | 3.310 | 3.200 | 3.280 | 1,357,917 | +0.08(+2.50%) |
Jun 17, 2019 | 3.150 | 3.240 | 3.135 | 3.200 | 853,466 | +0.06(+1.91%) |
Jun 14, 2019 | 3.250 | 3.250 | 3.095 | 3.140 | 1,380,700 | -0.12(-3.68%) |
Jun 13, 2019 | 3.130 | 3.290 | 3.120 | 3.260 | 2,476,390 | +0.15(+4.82%) |
Jun 12, 2019 | 3.110 | 3.230 | 3.080 | 3.110 | 1,509,751 | -0.01(-0.32%) |
Jun 11, 2019 | 3.120 | 3.200 | 3.070 | 3.120 | 991,799 | +0.06(+1.96%) |
Jun 10, 2019 | 3.030 | 3.125 | 3.020 | 3.060 | 1,580,632 | +0.06(+2.00%) |
Jun 07, 2019 | 2.980 | 3.060 | 2.880 | 3.000 | 3,135,900 | +0.03(+1.01%) |
Jun 06, 2019 | 3.070 | 3.140 | 2.860 | 2.970 | 4,565,605 | -0.10(-3.26%) |
Jun 05, 2019 | 3.200 | 3.230 | 3.020 | 3.070 | 4,031,437 | -0.11(-3.46%) |
Jun 04, 2019 | 3.120 | 3.230 | 3.110 | 3.180 | 2,033,864 | +0.10(+3.25%) |
Jun 03, 2019 | 2.990 | 3.130 | 2.970 | 3.080 | 3,516,538 | -0.03(-0.96%) |
May 31, 2019 | 3.150 | 3.200 | 3.040 | 3.110 | 2,834,500 | -0.11(-3.42%) |
May 30, 2019 | 3.250 | 3.250 | 3.170 | 3.220 | 1,044,188 | -0.03(-0.92%) |
May 29, 2019 | 3.270 | 3.270 | 3.130 | 3.250 | 2,703,259 | +0.11(+3.50%) |
May 28, 2019 | 3.160 | 3.220 | 3.140 | 3.140 | 2,485,936 | -0.01(-0.32%) |
May 24, 2019 | 3.110 | 3.170 | 3.060 | 3.150 | 2,136,300 | +0.07(+2.27%) |
May 23, 2019 | 3.200 | 3.249 | 3.060 | 3.080 | 2,268,948 | -0.15(-4.64%) |
May 22, 2019 | 3.330 | 3.370 | 3.200 | 3.230 | 1,950,914 | -0.10(-3.00%) |
May 21, 2019 | 3.200 | 3.380 | 3.190 | 3.330 | 3,750,097 | +0.30(+9.90%) |
May 20, 2019 | 3.110 | 3.160 | 3.000 | 3.030 | 3,203,514 | -0.10(-3.19%) |
May 17, 2019 | 3.220 | 3.320 | 3.120 | 3.130 | 2,635,900 | -0.16(-4.86%) |
May 16, 2019 | 3.210 | 3.340 | 3.200 | 3.290 | 3,754,630 | +0.09(+2.81%) |
May 15, 2019 | 3.200 | 3.370 | 3.190 | 3.200 | 3,434,018 | +0.07(+2.24%) |
May 14, 2019 | 3.170 | 3.200 | 3.080 | 3.130 | 4,639,853 | -0.03(-0.95%) |
May 13, 2019 | 3.180 | 3.260 | 3.130 | 3.160 | 3,256,154 | -0.08(-2.47%) |
May 10, 2019 | 3.270 | 3.270 | 3.100 | 3.240 | 3,940,500 | +0.00(+0.00%) |
May 09, 2019 | 3.660 | 3.700 | 3.110 | 3.240 | 15,665,047 | -1.18(-26.70%) |
May 08, 2019 | 4.260 | 4.520 | 4.180 | 4.420 | 4,917,725 | +0.17(+4.00%) |
May 07, 2019 | 4.410 | 4.430 | 4.230 | 4.250 | 3,206,956 | -0.16(-3.63%) |
May 06, 2019 | 4.280 | 4.430 | 4.160 | 4.410 | 4,795,300 | -0.02(-0.45%) |
May 03, 2019 | 4.320 | 4.440 | 4.260 | 4.430 | 2,507,900 | +0.12(+2.78%) |
May 02, 2019 | 4.320 | 4.405 | 4.245 | 4.310 | 1,251,615 | -0.01(-0.23%) |