Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.972 | 2.986 | 2.839 | 2.846 | 6,728,573 | -0.01(-0.47%) |
Jul 30, 2019 | 2.846 | 2.872 | 2.826 | 2.859 | 3,990,303 | +0.01(+0.23%) |
Jul 29, 2019 | 2.846 | 2.872 | 2.819 | 2.852 | 2,710,167 | -0.01(-0.47%) |
Jul 26, 2019 | 2.886 | 2.896 | 2.832 | 2.866 | 4,876,207 | +0.03(+1.18%) |
Jul 25, 2019 | 2.872 | 2.872 | 2.806 | 2.832 | 4,720,331 | -0.04(-1.39%) |
Jul 24, 2019 | 2.899 | 2.906 | 2.852 | 2.872 | 4,978,644 | -0.12(-4.01%) |
Jul 23, 2019 | 3.032 | 3.046 | 2.986 | 2.992 | 3,877,740 | -0.07(-2.39%) |
Jul 22, 2019 | 3.099 | 3.112 | 3.036 | 3.066 | 3,230,078 | -0.02(-0.65%) |
Jul 19, 2019 | 3.132 | 3.139 | 3.079 | 3.086 | 3,797,040 | -0.03(-1.07%) |
Jul 18, 2019 | 3.052 | 3.126 | 3.049 | 3.119 | 3,531,035 | +0.10(+3.31%) |
Jul 17, 2019 | 3.046 | 3.046 | 2.996 | 3.019 | 3,514,491 | -0.05(-1.74%) |
Jul 16, 2019 | 3.046 | 3.129 | 3.046 | 3.072 | 3,675,491 | +0.03(+0.88%) |
Jul 15, 2019 | 3.052 | 3.092 | 3.017 | 3.046 | 3,171,024 | +0.04(+1.33%) |
Jul 12, 2019 | 3.039 | 3.069 | 2.986 | 3.006 | 4,196,626 | -0.01(-0.44%) |
Jul 11, 2019 | 3.006 | 3.019 | 2.952 | 3.019 | 2,548,027 | -0.03(-0.88%) |
Jul 10, 2019 | 3.059 | 3.072 | 3.009 | 3.046 | 6,424,031 | +0.05(+1.56%) |
Jul 09, 2019 | 2.932 | 2.999 | 2.919 | 2.999 | 3,554,013 | +0.01(+0.45%) |
Jul 08, 2019 | 2.912 | 3.006 | 2.899 | 2.986 | 6,548,049 | +0.11(+3.94%) |
Jul 05, 2019 | 2.826 | 2.879 | 2.806 | 2.872 | 4,431,606 | +0.05(+1.89%) |
Jul 03, 2019 | 2.819 | 2.852 | 2.802 | 2.819 | 1,473,650 | +0.01(+0.24%) |
Jul 02, 2019 | 2.892 | 2.892 | 2.772 | 2.812 | 6,460,964 | -0.10(-3.43%) |
Jul 01, 2019 | 2.972 | 2.979 | 2.906 | 2.912 | 5,063,643 | +0.04(+1.39%) |
Jun 28, 2019 | 2.879 | 2.886 | 2.832 | 2.872 | 6,159,593 | +0.05(+1.65%) |
Jun 27, 2019 | 2.786 | 2.852 | 2.766 | 2.826 | 4,012,159 | +0.05(+1.92%) |
Jun 26, 2019 | 2.806 | 2.826 | 2.756 | 2.772 | 3,016,056 | +0.02(+0.73%) |
Jun 25, 2019 | 2.819 | 2.832 | 2.739 | 2.752 | 2,365,637 | -0.08(-2.82%) |
Jun 24, 2019 | 2.839 | 2.846 | 2.792 | 2.832 | 1,213,162 | -0.03(-1.16%) |
Jun 21, 2019 | 2.872 | 2.932 | 2.859 | 2.866 | 2,644,048 | -0.02(-0.69%) |
Jun 20, 2019 | 2.912 | 2.939 | 2.876 | 2.886 | 2,378,905 | +0.05(+1.88%) |
Jun 19, 2019 | 2.926 | 2.926 | 2.802 | 2.832 | 2,891,812 | -0.05(-1.85%) |
Jun 18, 2019 | 2.872 | 2.939 | 2.869 | 2.886 | 3,348,796 | +0.11(+4.09%) |
Jun 17, 2019 | 2.786 | 2.806 | 2.739 | 2.772 | 2,624,351 | -0.05(-1.65%) |
Jun 14, 2019 | 2.866 | 2.886 | 2.786 | 2.819 | 3,547,055 | -0.12(-4.08%) |
Jun 13, 2019 | 3.006 | 3.026 | 2.932 | 2.939 | 4,054,440 | +0.01(+0.23%) |
Jun 12, 2019 | 3.012 | 3.026 | 2.919 | 2.932 | 4,586,085 | -0.18(-5.78%) |
Jun 11, 2019 | 3.086 | 3.126 | 3.059 | 3.112 | 5,753,649 | +0.19(+6.62%) |
Jun 10, 2019 | 2.866 | 2.939 | 2.866 | 2.919 | 2,374,339 | +0.08(+2.82%) |
Jun 07, 2019 | 2.852 | 2.906 | 2.832 | 2.839 | 2,310,485 | +0.01(+0.24%) |
Jun 06, 2019 | 2.792 | 2.846 | 2.749 | 2.832 | 2,965,675 | +0.09(+3.41%) |
Jun 05, 2019 | 2.886 | 2.899 | 2.732 | 2.739 | 4,985,700 | -0.14(-4.86%) |
Jun 04, 2019 | 2.806 | 2.886 | 2.806 | 2.879 | 6,406,365 | +0.16(+5.88%) |
Jun 03, 2019 | 2.759 | 2.772 | 2.692 | 2.719 | 3,494,359 | -0.06(-2.16%) |
May 31, 2019 | 2.766 | 2.826 | 2.752 | 2.779 | 3,411,859 | -0.05(-1.65%) |
May 30, 2019 | 2.826 | 2.882 | 2.792 | 2.826 | 5,987,682 | +0.06(+2.17%) |
May 29, 2019 | 2.806 | 2.806 | 2.719 | 2.766 | 5,231,496 | -0.09(-3.04%) |
May 28, 2019 | 2.932 | 2.979 | 2.846 | 2.852 | 11,115,473 | +0.02(+0.71%) |
May 24, 2019 | 2.819 | 2.849 | 2.806 | 2.832 | 2,494,297 | +0.07(+2.41%) |
May 23, 2019 | 2.752 | 2.826 | 2.719 | 2.766 | 4,468,058 | -0.01(-0.48%) |
May 22, 2019 | 2.719 | 2.856 | 2.712 | 2.779 | 7,769,859 | +0.07(+2.71%) |
May 21, 2019 | 2.526 | 2.706 | 2.499 | 2.706 | 5,178,941 | +0.22(+8.85%) |
May 20, 2019 | 2.466 | 2.519 | 2.439 | 2.486 | 4,007,916 | +0.02(+0.81%) |
May 17, 2019 | 2.492 | 2.526 | 2.466 | 2.466 | 3,677,899 | +0.03(+1.09%) |
May 16, 2019 | 2.419 | 2.492 | 2.393 | 2.439 | 7,089,189 | +0.07(+3.10%) |
May 15, 2019 | 2.279 | 2.393 | 2.279 | 2.366 | 6,317,852 | +0.00(+0.00%) |
May 14, 2019 | 2.326 | 2.393 | 2.326 | 2.366 | 5,160,793 | +0.09(+4.11%) |
May 13, 2019 | 2.326 | 2.339 | 2.273 | 2.273 | 3,861,272 | -0.14(-5.80%) |
May 10, 2019 | 2.379 | 2.433 | 2.319 | 2.413 | 3,691,854 | +0.06(+2.55%) |
May 09, 2019 | 2.266 | 2.373 | 2.246 | 2.353 | 5,107,930 | -0.05(-1.94%) |
May 08, 2019 | 2.413 | 2.419 | 2.366 | 2.399 | 5,230,417 | +0.06(+2.56%) |
May 07, 2019 | 2.353 | 2.373 | 2.313 | 2.339 | 4,931,613 | -0.01(-0.57%) |
May 06, 2019 | 2.313 | 2.386 | 2.306 | 2.353 | 3,843,652 | -0.02(-0.77%) |
May 03, 2019 | 2.288 | 2.377 | 2.282 | 2.371 | 5,476,620 | +0.17(+7.51%) |
May 02, 2019 | 2.237 | 2.256 | 2.186 | 2.205 | 6,379,032 | -0.04(-1.98%) |