Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.250 | 3.370 | 3.190 | 3.220 | 452,476 | +0.01(+0.31%) |
Jul 30, 2019 | 3.200 | 3.390 | 3.150 | 3.210 | 701,906 | +0.08(+2.56%) |
Jul 29, 2019 | 2.900 | 3.270 | 2.800 | 3.130 | 1,993,840 | +0.24(+8.30%) |
Jul 26, 2019 | 2.870 | 2.970 | 2.820 | 2.890 | 121,100 | +0.03(+1.05%) |
Jul 25, 2019 | 2.920 | 2.920 | 2.800 | 2.860 | 136,437 | -0.05(-1.72%) |
Jul 24, 2019 | 2.870 | 2.910 | 2.830 | 2.910 | 69,772 | +0.04(+1.39%) |
Jul 23, 2019 | 2.870 | 2.890 | 2.830 | 2.870 | 79,348 | -0.01(-0.35%) |
Jul 22, 2019 | 2.920 | 2.960 | 2.830 | 2.880 | 104,800 | -0.04(-1.37%) |
Jul 19, 2019 | 2.860 | 2.970 | 2.830 | 2.920 | 121,200 | +0.06(+2.10%) |
Jul 18, 2019 | 2.910 | 2.930 | 2.820 | 2.860 | 72,831 | -0.05(-1.72%) |
Jul 17, 2019 | 2.890 | 2.970 | 2.820 | 2.910 | 156,337 | +0.06(+2.11%) |
Jul 16, 2019 | 2.850 | 2.920 | 2.810 | 2.850 | 65,203 | -0.02(-0.70%) |
Jul 15, 2019 | 2.920 | 2.950 | 2.790 | 2.870 | 71,863 | -0.02(-0.69%) |
Jul 12, 2019 | 2.860 | 2.970 | 2.860 | 2.890 | 130,900 | +0.04(+1.40%) |
Jul 11, 2019 | 2.660 | 2.890 | 2.660 | 2.850 | 214,250 | +0.16(+5.95%) |
Jul 10, 2019 | 2.830 | 2.860 | 2.640 | 2.690 | 339,833 | -0.14(-4.95%) |
Jul 09, 2019 | 2.880 | 2.930 | 2.790 | 2.830 | 211,107 | -0.07(-2.41%) |
Jul 08, 2019 | 3.080 | 3.080 | 2.860 | 2.900 | 360,149 | -0.19(-6.15%) |
Jul 05, 2019 | 3.100 | 3.100 | 3.010 | 3.090 | 110,600 | +0.01(+0.32%) |
Jul 03, 2019 | 3.060 | 3.140 | 3.000 | 3.080 | 168,500 | +0.01(+0.33%) |
Jul 02, 2019 | 3.130 | 3.180 | 3.030 | 3.070 | 208,369 | -0.01(-0.32%) |
Jul 01, 2019 | 3.000 | 3.150 | 2.960 | 3.080 | 860,077 | +0.11(+3.70%) |
Jun 28, 2019 | 2.860 | 3.000 | 2.800 | 2.970 | 434,800 | +0.12(+4.21%) |
Jun 27, 2019 | 2.770 | 2.880 | 2.770 | 2.850 | 148,496 | +0.09(+3.26%) |
Jun 26, 2019 | 2.770 | 2.800 | 2.700 | 2.760 | 532,324 | +0.00(+0.00%) |
Jun 25, 2019 | 2.810 | 2.840 | 2.680 | 2.760 | 168,357 | -0.04(-1.43%) |
Jun 24, 2019 | 2.750 | 2.840 | 2.700 | 2.800 | 199,451 | +0.03(+1.08%) |
Jun 21, 2019 | 2.840 | 2.890 | 2.720 | 2.770 | 122,500 | -0.05(-1.77%) |
Jun 20, 2019 | 2.820 | 2.840 | 2.700 | 2.820 | 195,961 | +0.05(+1.81%) |
Jun 19, 2019 | 2.740 | 2.780 | 2.620 | 2.770 | 292,965 | +0.04(+1.47%) |
Jun 18, 2019 | 2.640 | 2.770 | 2.640 | 2.730 | 263,237 | +0.09(+3.41%) |
Jun 17, 2019 | 2.880 | 2.930 | 2.600 | 2.640 | 571,033 | -0.26(-8.97%) |
Jun 14, 2019 | 3.000 | 3.050 | 2.800 | 2.900 | 383,700 | -0.08(-2.68%) |
Jun 13, 2019 | 3.030 | 3.050 | 2.820 | 2.980 | 654,929 | -0.01(-0.33%) |
Jun 12, 2019 | 2.760 | 3.090 | 2.750 | 2.990 | 927,006 | +0.20(+7.17%) |
Jun 11, 2019 | 2.890 | 2.890 | 2.720 | 2.790 | 554,852 | +0.01(+0.36%) |
Jun 10, 2019 | 2.760 | 2.900 | 2.690 | 2.780 | 907,668 | +0.09(+3.35%) |
Jun 07, 2019 | 3.030 | 3.030 | 2.640 | 2.690 | 1,030,300 | -0.31(-10.33%) |
Jun 06, 2019 | 2.540 | 3.010 | 2.540 | 3.000 | 2,154,107 | +0.47(+18.58%) |
Jun 05, 2019 | 2.480 | 2.540 | 2.400 | 2.530 | 1,103,219 | +0.05(+2.02%) |
Jun 04, 2019 | 2.220 | 2.540 | 2.150 | 2.480 | 2,952,202 | +0.48(+24.00%) |
Jun 03, 2019 | 1.960 | 2.030 | 1.930 | 2.000 | 260,185 | +0.07(+3.63%) |
May 31, 2019 | 1.990 | 2.020 | 1.920 | 1.930 | 134,400 | -0.09(-4.46%) |
May 30, 2019 | 2.010 | 2.107 | 1.950 | 2.020 | 76,574 | -0.02(-0.98%) |
May 29, 2019 | 2.060 | 2.096 | 1.970 | 2.040 | 146,633 | -0.09(-4.23%) |
May 28, 2019 | 2.160 | 2.180 | 2.070 | 2.130 | 132,905 | -0.01(-0.69%) |
May 24, 2019 | 2.000 | 2.240 | 2.000 | 2.145 | 359,700 | +0.15(+7.78%) |
May 23, 2019 | 2.030 | 2.030 | 1.950 | 1.990 | 124,453 | -0.04(-1.97%) |
May 22, 2019 | 2.130 | 2.140 | 1.970 | 2.030 | 296,710 | -0.09(-4.25%) |
May 21, 2019 | 2.050 | 2.140 | 1.920 | 2.120 | 937,305 | +0.03(+1.44%) |
May 20, 2019 | 1.810 | 2.090 | 1.710 | 2.090 | 1,637,768 | +0.60(+40.27%) |
May 17, 2019 | 1.510 | 1.650 | 1.430 | 1.490 | 71,200 | -0.02(-1.32%) |
May 16, 2019 | 1.480 | 1.540 | 1.480 | 1.510 | 30,373 | +0.01(+0.67%) |
May 15, 2019 | 1.500 | 1.570 | 1.400 | 1.500 | 103,853 | +0.03(+2.04%) |
May 14, 2019 | 1.590 | 1.590 | 1.315 | 1.470 | 384,397 | -0.12(-7.55%) |
May 13, 2019 | 1.590 | 1.620 | 1.570 | 1.590 | 85,324 | -0.05(-3.05%) |
May 10, 2019 | 1.600 | 1.650 | 1.600 | 1.640 | 30,000 | +0.03(+1.86%) |
May 09, 2019 | 1.610 | 1.650 | 1.590 | 1.610 | 74,925 | -0.03(-1.83%) |
May 08, 2019 | 1.630 | 1.650 | 1.606 | 1.640 | 133,037 | +0.01(+0.61%) |
May 07, 2019 | 1.650 | 1.650 | 1.610 | 1.630 | 45,406 | +0.00(+0.00%) |
May 06, 2019 | 1.600 | 1.640 | 1.570 | 1.630 | 88,706 | -0.01(-0.61%) |
May 03, 2019 | 1.650 | 1.650 | 1.610 | 1.640 | 45,900 | +0.03(+1.86%) |
May 02, 2019 | 1.640 | 1.670 | 1.590 | 1.610 | 77,633 | -0.02(-1.23%) |