Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.500 | 2.550 | 2.480 | 2.500 | 14,400 | +0.01(+0.40%) |
Jul 30, 2019 | 2.580 | 2.580 | 2.470 | 2.490 | 22,300 | -0.01(-0.40%) |
Jul 29, 2019 | 2.610 | 2.610 | 2.490 | 2.500 | 11,346 | -0.12(-4.58%) |
Jul 26, 2019 | 2.630 | 2.680 | 2.450 | 2.620 | 52,590 | +0.00(+0.00%) |
Jul 25, 2019 | 2.670 | 2.720 | 2.620 | 2.620 | 11,500 | -0.06(-2.24%) |
Jul 24, 2019 | 2.700 | 2.860 | 2.680 | 2.680 | 8,227 | -0.03(-1.11%) |
Jul 23, 2019 | 2.680 | 2.820 | 2.680 | 2.710 | 5,792 | -0.17(-5.90%) |
Jul 22, 2019 | 2.870 | 2.880 | 2.860 | 2.880 | 3,149 | +0.01(+0.35%) |
Jul 19, 2019 | 2.790 | 2.880 | 2.790 | 2.870 | 22,051 | +0.20(+7.49%) |
Jul 18, 2019 | 2.800 | 2.820 | 2.570 | 2.670 | 23,550 | -0.13(-4.64%) |
Jul 17, 2019 | 2.780 | 2.820 | 2.730 | 2.800 | 23,961 | +0.05(+1.82%) |
Jul 16, 2019 | 2.780 | 2.780 | 2.450 | 2.750 | 11,812 | -0.07(-2.48%) |
Jul 15, 2019 | 2.870 | 2.870 | 2.710 | 2.820 | 11,749 | +0.12(+4.44%) |
Jul 12, 2019 | 2.580 | 2.700 | 2.530 | 2.700 | 28,550 | +0.13(+5.06%) |
Jul 11, 2019 | 2.600 | 2.610 | 2.540 | 2.570 | 5,525 | -0.05(-1.91%) |
Jul 10, 2019 | 2.450 | 2.620 | 2.420 | 2.620 | 38,144 | +0.16(+6.50%) |
Jul 09, 2019 | 2.480 | 2.480 | 2.380 | 2.460 | 4,859 | -0.03(-1.20%) |
Jul 08, 2019 | 2.490 | 2.500 | 2.460 | 2.490 | 21,017 | +0.01(+0.40%) |
Jul 05, 2019 | 2.540 | 2.540 | 2.460 | 2.480 | 6,510 | -0.07(-2.75%) |
Jul 04, 2019 | 2.550 | 2.550 | 2.550 | 2.550 | 100 | -0.03(-1.16%) |
Jul 03, 2019 | 2.480 | 2.600 | 2.470 | 2.580 | 4,902 | +0.09(+3.61%) |
Jul 02, 2019 | 2.550 | 2.580 | 2.490 | 2.490 | 19,519 | -0.05(-1.97%) |
Jun 28, 2019 | 2.540 | 2.540 | 2.540 | 0 | +0.19(+8.09%) | |
Jun 27, 2019 | 2.350 | 2.350 | 2.300 | 2.350 | 4,293 | -0.01(-0.42%) |
Jun 26, 2019 | 2.360 | 2.370 | 2.350 | 2.360 | 9,400 | -0.01(-0.42%) |
Jun 25, 2019 | 2.430 | 2.440 | 2.370 | 2.370 | 23,680 | -0.08(-3.27%) |
Jun 24, 2019 | 2.500 | 2.500 | 2.440 | 2.450 | 3,109 | -0.05(-2.00%) |
Jun 21, 2019 | 2.520 | 2.520 | 2.500 | 2.500 | 3,200 | -0.06(-2.34%) |
Jun 20, 2019 | 2.510 | 2.570 | 2.510 | 2.560 | 11,211 | +0.05(+1.99%) |
Jun 19, 2019 | 2.510 | 2.510 | 2.500 | 2.510 | 4,503 | +0.01(+0.40%) |
Jun 18, 2019 | 2.450 | 2.500 | 2.440 | 2.500 | 11,162 | +0.01(+0.40%) |
Jun 17, 2019 | 2.490 | 2.500 | 2.460 | 2.490 | 4,472 | -0.06(-2.35%) |
Jun 14, 2019 | 2.250 | 2.550 | 2.160 | 2.550 | 52,522 | +0.25(+10.87%) |
Jun 13, 2019 | 2.520 | 2.520 | 2.290 | 2.300 | 33,500 | -0.19(-7.63%) |
Jun 12, 2019 | 2.540 | 2.540 | 2.390 | 2.490 | 7,900 | -0.06(-2.35%) |
Jun 11, 2019 | 2.470 | 2.550 | 2.470 | 2.550 | 6,963 | +0.04(+1.59%) |
Jun 10, 2019 | 2.430 | 2.510 | 2.400 | 2.510 | 14,911 | +0.07(+2.87%) |
Jun 07, 2019 | 2.330 | 2.440 | 2.330 | 2.440 | 1,293 | -0.01(-0.41%) |
Jun 06, 2019 | 2.430 | 2.470 | 2.340 | 2.450 | 4,850 | +0.01(+0.41%) |
Jun 05, 2019 | 2.570 | 2.570 | 2.370 | 2.440 | 11,684 | -0.14(-5.43%) |
Jun 04, 2019 | 2.470 | 2.610 | 2.470 | 2.580 | 11,400 | -0.05(-1.90%) |
Jun 03, 2019 | 2.700 | 2.700 | 2.630 | 2.630 | 1,100 | -0.07(-2.59%) |
May 31, 2019 | 2.660 | 2.700 | 2.640 | 2.700 | 11,713 | +0.00(+0.00%) |
May 30, 2019 | 2.670 | 2.700 | 2.650 | 2.700 | 11,150 | +0.05(+1.89%) |
May 29, 2019 | 2.540 | 2.700 | 2.450 | 2.650 | 45,650 | +0.09(+3.52%) |
May 28, 2019 | 2.500 | 2.560 | 2.470 | 2.560 | 15,024 | +0.14(+5.79%) |
May 27, 2019 | 2.410 | 2.420 | 2.410 | 2.420 | 3,220 | -0.04(-1.63%) |
May 24, 2019 | 2.420 | 2.550 | 2.420 | 2.460 | 4,906 | +0.03(+1.23%) |
May 23, 2019 | 2.520 | 2.520 | 2.390 | 2.430 | 4,909 | -0.11(-4.33%) |
May 22, 2019 | 2.630 | 2.630 | 2.540 | 2.540 | 2,300 | -0.10(-3.79%) |
May 21, 2019 | 2.540 | 2.690 | 2.480 | 2.640 | 16,783 | +0.09(+3.53%) |
May 17, 2019 | 2.550 | 2.550 | 2.550 | 0 | +0.07(+2.82%) | |
May 16, 2019 | 2.410 | 2.480 | 2.400 | 2.480 | 3,100 | +0.09(+3.77%) |
May 15, 2019 | 2.380 | 2.450 | 2.380 | 2.390 | 13,733 | +0.01(+0.42%) |
May 14, 2019 | 2.370 | 2.380 | 2.240 | 2.380 | 11,900 | +0.16(+7.21%) |
May 13, 2019 | 2.120 | 2.280 | 2.120 | 2.220 | 24,028 | -0.06(-2.63%) |
May 10, 2019 | 2.210 | 2.280 | 2.190 | 2.280 | 19,766 | +0.05(+2.24%) |
May 09, 2019 | 2.290 | 2.290 | 2.170 | 2.230 | 19,700 | -0.05(-2.19%) |
May 08, 2019 | 2.330 | 2.330 | 2.280 | 2.280 | 14,700 | -0.06(-2.56%) |
May 07, 2019 | 2.430 | 2.430 | 2.320 | 2.340 | 17,000 | -0.09(-3.70%) |
May 06, 2019 | 2.440 | 2.500 | 2.370 | 2.430 | 29,614 | -0.03(-1.22%) |
May 03, 2019 | 2.450 | 2.500 | 2.410 | 2.460 | 13,000 | +0.02(+0.82%) |
May 02, 2019 | 2.480 | 2.600 | 2.380 | 2.440 | 46,149 | -0.06(-2.40%) |