Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.450 | 3.600 | 3.450 | 3.600 | 5,000 | +0.15(+4.35%) |
Jul 30, 2019 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.00(+0.00%) |
Jul 29, 2019 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.00(+0.00%) |
Jul 26, 2019 | 3.450 | 3.450 | 3.450 | 3.450 | 37,800 | +0.00(+0.00%) |
Jul 25, 2019 | 3.430 | 3.450 | 3.430 | 3.450 | 2,700 | -0.05(-1.43%) |
Jul 24, 2019 | 3.500 | 3.500 | 3.500 | 3.500 | 100 | +0.01(+0.29%) |
Jul 23, 2019 | 3.460 | 3.490 | 3.460 | 3.490 | 300 | +0.04(+1.16%) |
Jul 22, 2019 | 3.430 | 3.450 | 3.430 | 3.450 | 1,100 | +0.03(+0.88%) |
Jul 19, 2019 | 3.500 | 3.500 | 3.410 | 3.420 | 14,000 | -0.09(-2.56%) |
Jul 18, 2019 | 3.560 | 3.560 | 3.510 | 3.510 | 6,000 | -0.06(-1.68%) |
Jul 17, 2019 | 3.320 | 3.570 | 3.320 | 3.570 | 9,700 | +0.27(+8.18%) |
Jul 16, 2019 | 3.290 | 3.300 | 3.140 | 3.300 | 6,900 | -0.01(-0.30%) |
Jul 15, 2019 | 3.320 | 3.320 | 3.310 | 3.310 | 200 | -0.02(-0.60%) |
Jul 12, 2019 | 3.320 | 3.330 | 3.320 | 3.330 | 200 | +0.02(+0.60%) |
Jul 11, 2019 | 3.300 | 3.350 | 3.250 | 3.310 | 14,800 | +0.00(+0.00%) |
Jul 10, 2019 | 3.590 | 3.590 | 3.200 | 3.310 | 9,630 | -0.11(-3.22%) |
Jul 09, 2019 | 3.420 | 3.430 | 3.420 | 3.420 | 2,485 | +0.00(+0.00%) |
Jul 08, 2019 | 3.400 | 3.420 | 3.400 | 3.420 | 6,400 | +0.00(+0.00%) |
Jul 05, 2019 | 3.410 | 3.420 | 3.410 | 3.420 | 7,500 | -0.06(-1.72%) |
Jul 04, 2019 | 3.630 | 3.630 | 3.390 | 3.480 | 6,359 | -0.16(-4.40%) |
Jul 03, 2019 | 3.630 | 3.640 | 3.600 | 3.640 | 7,800 | -0.01(-0.27%) |
Jul 02, 2019 | 3.750 | 3.750 | 3.650 | 3.650 | 1,200 | -0.12(-3.18%) |
Jun 28, 2019 | 3.770 | 3.770 | 3.770 | 0 | -0.02(-0.53%) | |
Jun 27, 2019 | 3.710 | 3.790 | 3.710 | 3.790 | 600 | +0.09(+2.43%) |
Jun 26, 2019 | 3.840 | 3.840 | 3.690 | 3.700 | 3,520 | -0.15(-3.90%) |
Jun 25, 2019 | 3.900 | 3.900 | 3.850 | 3.850 | 3,206 | +0.00(+0.00%) |
Jun 24, 2019 | 3.890 | 3.890 | 3.850 | 3.850 | 7,155 | +0.06(+1.58%) |
Jun 21, 2019 | 3.830 | 3.830 | 3.750 | 3.790 | 5,500 | -0.06(-1.56%) |
Jun 20, 2019 | 3.850 | 3.850 | 3.850 | 3.850 | 2,100 | +0.00(+0.00%) |
Jun 19, 2019 | 3.850 | 3.870 | 3.850 | 3.850 | 1,400 | +0.00(+0.00%) |
Jun 18, 2019 | 3.730 | 3.850 | 3.730 | 3.850 | 7,800 | +0.13(+3.49%) |
Jun 17, 2019 | 3.700 | 3.720 | 3.700 | 3.720 | 5,600 | +0.03(+0.81%) |
Jun 14, 2019 | 3.680 | 3.690 | 3.680 | 3.690 | 700 | +0.01(+0.27%) |
Jun 13, 2019 | 3.700 | 3.700 | 3.670 | 3.680 | 2,600 | -0.03(-0.81%) |
Jun 12, 2019 | 3.830 | 3.830 | 3.660 | 3.710 | 5,630 | -0.12(-3.13%) |
Jun 11, 2019 | 3.830 | 3.830 | 3.830 | 3.830 | 2,700 | +0.01(+0.26%) |
Jun 10, 2019 | 3.780 | 3.820 | 3.780 | 3.820 | 2,900 | +0.05(+1.33%) |
Jun 07, 2019 | 3.800 | 3.800 | 3.760 | 3.770 | 2,500 | -0.03(-0.79%) |
Jun 06, 2019 | 3.910 | 3.910 | 3.800 | 3.800 | 7,100 | -0.10(-2.56%) |
Jun 05, 2019 | 3.820 | 3.900 | 3.800 | 3.900 | 14,000 | +0.09(+2.36%) |
Jun 04, 2019 | 3.850 | 3.850 | 3.810 | 3.810 | 13,800 | -0.02(-0.52%) |
Jun 03, 2019 | 3.830 | 3.830 | 3.830 | 3.830 | 1,800 | +0.00(+0.00%) |
May 31, 2019 | 3.760 | 3.830 | 3.760 | 3.830 | 4,000 | +0.10(+2.68%) |
May 30, 2019 | 3.820 | 3.820 | 3.670 | 3.730 | 1,300 | -0.11(-2.86%) |
May 29, 2019 | 3.850 | 3.850 | 3.840 | 3.840 | 3,800 | -0.02(-0.52%) |
May 28, 2019 | 3.710 | 3.870 | 3.710 | 3.860 | 4,300 | +0.16(+4.32%) |
May 27, 2019 | 3.650 | 3.700 | 3.650 | 3.700 | 2,000 | +0.05(+1.37%) |
May 24, 2019 | 3.680 | 3.780 | 3.650 | 3.650 | 7,830 | -0.06(-1.62%) |
May 23, 2019 | 3.690 | 3.710 | 3.690 | 3.710 | 7,800 | +0.03(+0.82%) |
May 22, 2019 | 3.700 | 3.700 | 3.680 | 3.680 | 1,100 | -0.06(-1.60%) |
May 21, 2019 | 3.740 | 3.740 | 3.740 | 3.740 | 200 | +0.00(+0.00%) |
May 17, 2019 | 3.740 | 3.740 | 3.740 | 0 | -0.03(-0.80%) | |
May 16, 2019 | 3.770 | 3.770 | 3.770 | 3.770 | 100 | +0.01(+0.27%) |
May 15, 2019 | 3.760 | 3.760 | 3.760 | 3.760 | 100 | +0.01(+0.27%) |
May 14, 2019 | 3.600 | 3.750 | 3.600 | 3.750 | 77,250 | +0.09(+2.46%) |
May 13, 2019 | 3.650 | 3.660 | 3.650 | 3.660 | 2,800 | +0.00(+0.00%) |
May 10, 2019 | 3.690 | 3.690 | 3.600 | 3.660 | 3,300 | -0.08(-2.14%) |
May 09, 2019 | 3.700 | 3.830 | 3.700 | 3.740 | 56,600 | +0.04(+1.08%) |
May 08, 2019 | 3.770 | 3.770 | 3.700 | 3.700 | 6,500 | -0.10(-2.63%) |
May 07, 2019 | 3.750 | 3.880 | 3.750 | 3.800 | 4,200 | +0.09(+2.43%) |
May 06, 2019 | 3.900 | 3.900 | 3.700 | 3.710 | 14,740 | -0.17(-4.38%) |
May 03, 2019 | 3.840 | 3.910 | 3.840 | 3.880 | 43,900 | +0.04(+1.04%) |
May 02, 2019 | 3.770 | 3.840 | 3.770 | 3.840 | 2,800 | +0.06(+1.59%) |