Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.031 | 3.122 | 3.005 | 3.026 | 527,538 | -0.01(-0.17%) |
Jul 30, 2019 | 2.989 | 3.065 | 2.956 | 3.031 | 560,277 | +0.02(+0.60%) |
Jul 29, 2019 | 3.083 | 3.097 | 2.995 | 3.013 | 345,200 | -0.08(-2.44%) |
Jul 26, 2019 | 3.067 | 3.101 | 3.044 | 3.088 | 323,808 | +0.03(+1.11%) |
Jul 25, 2019 | 3.163 | 3.163 | 3.034 | 3.054 | 376,353 | -0.11(-3.45%) |
Jul 24, 2019 | 3.122 | 3.184 | 3.117 | 3.163 | 396,787 | +0.04(+1.33%) |
Jul 23, 2019 | 3.041 | 3.137 | 3.036 | 3.122 | 354,884 | +0.09(+2.91%) |
Jul 22, 2019 | 3.114 | 3.148 | 3.031 | 3.034 | 808,432 | -0.08(-2.59%) |
Jul 19, 2019 | 3.072 | 3.152 | 3.031 | 3.114 | 403,124 | +0.03(+0.84%) |
Jul 18, 2019 | 3.057 | 3.106 | 3.039 | 3.088 | 359,739 | +0.03(+0.93%) |
Jul 17, 2019 | 3.065 | 3.067 | 3.013 | 3.060 | 314,548 | -0.01(-0.42%) |
Jul 16, 2019 | 3.054 | 3.109 | 3.039 | 3.072 | 364,960 | +0.02(+0.51%) |
Jul 15, 2019 | 3.083 | 3.093 | 2.935 | 3.057 | 409,077 | -0.02(-0.76%) |
Jul 12, 2019 | 3.031 | 3.098 | 3.031 | 3.080 | 277,220 | +0.05(+1.54%) |
Jul 11, 2019 | 3.088 | 3.095 | 2.995 | 3.034 | 260,648 | -0.05(-1.68%) |
Jul 10, 2019 | 3.067 | 3.098 | 3.044 | 3.085 | 301,442 | +0.04(+1.19%) |
Jul 09, 2019 | 3.044 | 3.054 | 3.005 | 3.049 | 297,153 | +0.00(+0.00%) |
Jul 08, 2019 | 3.031 | 3.057 | 3.021 | 3.049 | 304,703 | +0.01(+0.17%) |
Jul 05, 2019 | 2.992 | 3.044 | 2.969 | 3.044 | 132,449 | +0.02(+0.77%) |
Jul 03, 2019 | 3.083 | 3.083 | 3.005 | 3.021 | 114,353 | -0.06(-1.94%) |
Jul 02, 2019 | 3.127 | 3.143 | 3.052 | 3.080 | 540,891 | -0.04(-1.41%) |
Jul 01, 2019 | 3.075 | 3.137 | 3.060 | 3.124 | 560,158 | +0.09(+2.91%) |
Jun 28, 2019 | 3.044 | 3.088 | 3.026 | 3.036 | 985,672 | -0.00(-0.09%) |
Jun 27, 2019 | 2.896 | 3.039 | 2.896 | 3.039 | 424,035 | +0.15(+5.12%) |
Jun 26, 2019 | 2.854 | 2.930 | 2.854 | 2.891 | 270,224 | +0.04(+1.46%) |
Jun 25, 2019 | 2.841 | 2.865 | 2.813 | 2.849 | 539,913 | +0.00(+0.09%) |
Jun 24, 2019 | 2.953 | 2.987 | 2.844 | 2.847 | 594,891 | -0.11(-3.61%) |
Jun 21, 2019 | 2.841 | 2.958 | 2.823 | 2.953 | 915,982 | +0.09(+3.18%) |
Jun 20, 2019 | 2.870 | 2.883 | 2.839 | 2.862 | 295,443 | +0.03(+0.92%) |
Jun 19, 2019 | 2.823 | 2.860 | 2.806 | 2.836 | 366,354 | +0.01(+0.46%) |
Jun 18, 2019 | 2.810 | 2.883 | 2.783 | 2.823 | 326,315 | +0.05(+1.68%) |
Jun 17, 2019 | 2.761 | 2.782 | 2.739 | 2.776 | 246,953 | +0.02(+0.56%) |
Jun 14, 2019 | 2.789 | 2.810 | 2.753 | 2.761 | 240,642 | -0.03(-1.12%) |
Jun 13, 2019 | 2.784 | 2.831 | 2.784 | 2.792 | 386,144 | +0.02(+0.66%) |
Jun 12, 2019 | 2.724 | 2.797 | 2.706 | 2.774 | 309,643 | +0.03(+0.95%) |
Jun 11, 2019 | 2.789 | 2.800 | 2.735 | 2.748 | 947,015 | -0.02(-0.84%) |
Jun 10, 2019 | 2.766 | 2.828 | 2.766 | 2.771 | 290,588 | +0.02(+0.66%) |
Jun 07, 2019 | 2.735 | 2.787 | 2.725 | 2.753 | 296,086 | +0.03(+0.95%) |
Jun 06, 2019 | 2.696 | 2.740 | 2.654 | 2.727 | 494,002 | +0.03(+1.16%) |
Jun 05, 2019 | 2.797 | 2.797 | 2.674 | 2.696 | 446,505 | -0.10(-3.53%) |
Jun 04, 2019 | 2.761 | 2.840 | 2.761 | 2.795 | 544,934 | +0.05(+1.89%) |
Jun 03, 2019 | 2.686 | 2.756 | 2.683 | 2.743 | 497,464 | +0.05(+1.73%) |
May 31, 2019 | 2.745 | 2.745 | 2.691 | 2.696 | 496,686 | -0.09(-3.35%) |
May 30, 2019 | 2.776 | 2.811 | 2.722 | 2.789 | 878,219 | +0.01(+0.47%) |
May 29, 2019 | 2.776 | 2.795 | 2.745 | 2.776 | 384,236 | -0.01(-0.37%) |
May 28, 2019 | 2.815 | 2.836 | 2.782 | 2.787 | 607,015 | -0.04(-1.28%) |
May 24, 2019 | 2.838 | 2.900 | 2.802 | 2.823 | 310,904 | -0.00(-0.09%) |
May 23, 2019 | 2.836 | 2.872 | 2.774 | 2.826 | 584,857 | -0.02(-0.82%) |
May 22, 2019 | 2.916 | 2.921 | 2.836 | 2.849 | 290,438 | -0.08(-2.65%) |
May 21, 2019 | 2.893 | 2.950 | 2.867 | 2.926 | 335,626 | +0.04(+1.34%) |
May 20, 2019 | 2.862 | 2.921 | 2.837 | 2.888 | 806,436 | +0.00(+0.09%) |
May 17, 2019 | 2.934 | 2.962 | 2.875 | 2.885 | 418,540 | -0.08(-2.70%) |
May 16, 2019 | 3.014 | 3.027 | 2.942 | 2.965 | 325,079 | -0.04(-1.20%) |
May 15, 2019 | 3.014 | 3.036 | 2.973 | 3.001 | 430,992 | -0.03(-0.94%) |
May 14, 2019 | 2.952 | 3.061 | 2.924 | 3.030 | 966,902 | +0.15(+5.11%) |
May 13, 2019 | 3.482 | 3.482 | 2.797 | 2.882 | 1,455,585 | -0.73(-20.29%) |
May 10, 2019 | 3.580 | 3.616 | 3.523 | 3.616 | 466,551 | +0.03(+0.79%) |
May 09, 2019 | 3.608 | 3.613 | 3.551 | 3.587 | 686,999 | -0.04(-1.14%) |
May 08, 2019 | 3.644 | 3.691 | 3.608 | 3.629 | 875,671 | +0.00(+0.00%) |
May 07, 2019 | 3.724 | 3.745 | 3.590 | 3.629 | 392,913 | -0.13(-3.44%) |
May 06, 2019 | 3.727 | 3.771 | 3.670 | 3.758 | 411,168 | +0.03(+0.83%) |
May 03, 2019 | 3.711 | 3.748 | 3.683 | 3.727 | 922,261 | +0.03(+0.77%) |
May 02, 2019 | 3.699 | 3.758 | 3.649 | 3.699 | 362,717 | -0.01(-0.21%) |