Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.330 | 2.340 | 2.020 | 2.280 | 32,504,700 | -0.07(-2.98%) |
Jul 30, 2019 | 2.460 | 2.460 | 2.330 | 2.350 | 5,099,627 | -0.10(-4.08%) |
Jul 29, 2019 | 2.470 | 2.500 | 2.440 | 2.450 | 1,033,313 | -0.03(-1.41%) |
Jul 26, 2019 | 2.500 | 2.520 | 2.460 | 2.485 | 1,584,700 | -0.02(-1.00%) |
Jul 25, 2019 | 2.510 | 2.530 | 2.470 | 2.510 | 2,311,190 | +0.00(+0.00%) |
Jul 24, 2019 | 2.570 | 2.580 | 2.510 | 2.510 | 867,206 | -0.05(-1.95%) |
Jul 23, 2019 | 2.530 | 2.600 | 2.490 | 2.560 | 1,830,560 | +0.04(+1.59%) |
Jul 22, 2019 | 2.500 | 2.560 | 2.470 | 2.520 | 2,314,082 | +0.00(+0.00%) |
Jul 19, 2019 | 2.510 | 2.550 | 2.380 | 2.520 | 8,519,200 | +0.00(+0.00%) |
Jul 18, 2019 | 2.500 | 2.600 | 2.450 | 2.520 | 6,636,237 | -0.15(-5.62%) |
Jul 17, 2019 | 2.640 | 2.710 | 2.620 | 2.670 | 3,828,451 | -0.03(-1.11%) |
Jul 16, 2019 | 2.680 | 2.720 | 2.530 | 2.700 | 6,940,364 | +0.00(+0.00%) |
Jul 15, 2019 | 2.680 | 2.780 | 2.650 | 2.700 | 2,855,161 | -0.05(-1.94%) |
Jul 12, 2019 | 2.790 | 2.810 | 2.500 | 2.753 | 8,895,600 | -0.07(-2.36%) |
Jul 11, 2019 | 2.820 | 2.840 | 2.770 | 2.820 | 1,022,974 | +0.00(+0.00%) |
Jul 10, 2019 | 2.770 | 2.820 | 2.750 | 2.820 | 1,760,117 | +0.07(+2.55%) |
Jul 09, 2019 | 2.800 | 2.810 | 2.750 | 2.750 | 832,902 | -0.05(-1.79%) |
Jul 08, 2019 | 2.780 | 2.830 | 2.730 | 2.800 | 1,279,583 | +0.00(+0.00%) |
Jul 05, 2019 | 2.800 | 2.820 | 2.770 | 2.800 | 1,216,400 | -0.03(-0.88%) |
Jul 03, 2019 | 2.860 | 2.860 | 2.800 | 2.825 | 1,131,000 | -0.01(-0.53%) |
Jul 02, 2019 | 2.820 | 2.860 | 2.760 | 2.840 | 2,140,493 | +0.03(+1.25%) |
Jul 01, 2019 | 2.690 | 2.840 | 2.670 | 2.805 | 3,468,528 | +0.11(+4.00%) |
Jun 28, 2019 | 2.690 | 2.720 | 2.650 | 2.697 | 1,446,800 | +0.01(+0.26%) |
Jun 27, 2019 | 2.760 | 2.770 | 2.690 | 2.690 | 2,281,497 | -0.07(-2.54%) |
Jun 26, 2019 | 2.770 | 2.780 | 2.750 | 2.760 | 1,506,601 | -0.02(-0.79%) |
Jun 25, 2019 | 2.770 | 2.830 | 2.750 | 2.782 | 3,845,906 | +0.02(+0.80%) |
Jun 24, 2019 | 2.800 | 2.800 | 2.740 | 2.760 | 2,056,350 | -0.03(-1.08%) |
Jun 21, 2019 | 2.820 | 2.830 | 2.770 | 2.790 | 1,839,300 | -0.02(-0.71%) |
Jun 20, 2019 | 2.920 | 2.920 | 2.780 | 2.810 | 4,435,942 | -0.11(-3.77%) |
Jun 19, 2019 | 2.940 | 2.960 | 2.920 | 2.920 | 4,112,581 | -0.02(-0.68%) |
Jun 18, 2019 | 2.940 | 2.980 | 2.920 | 2.940 | 2,027,378 | -0.00(-0.17%) |
Jun 17, 2019 | 3.010 | 3.010 | 2.920 | 2.945 | 2,788,797 | -0.06(-2.16%) |
Jun 14, 2019 | 3.030 | 3.070 | 2.970 | 3.010 | 2,231,600 | -0.00(-0.00%) |
Jun 13, 2019 | 3.010 | 3.060 | 2.930 | 3.010 | 3,371,189 | +0.01(+0.34%) |
Jun 12, 2019 | 2.900 | 3.030 | 2.890 | 3.000 | 2,495,938 | +0.05(+1.69%) |
Jun 11, 2019 | 2.830 | 2.980 | 2.780 | 2.950 | 4,428,489 | +0.07(+2.43%) |
Jun 10, 2019 | 3.080 | 3.090 | 2.610 | 2.880 | 17,676,386 | -0.30(-9.49%) |
Jun 07, 2019 | 3.180 | 3.200 | 3.160 | 3.182 | 4,125,500 | +0.02(+0.70%) |
Jun 06, 2019 | 3.190 | 3.220 | 3.120 | 3.160 | 5,373,479 | -0.02(-0.78%) |
Jun 05, 2019 | 3.130 | 3.200 | 3.100 | 3.185 | 5,361,546 | +0.06(+1.76%) |
Jun 04, 2019 | 3.050 | 3.130 | 3.020 | 3.130 | 3,434,672 | +0.09(+2.96%) |
Jun 03, 2019 | 3.080 | 3.200 | 3.040 | 3.040 | 6,003,728 | -0.01(-0.33%) |
May 31, 2019 | 2.920 | 3.050 | 2.890 | 3.050 | 5,234,100 | +0.15(+5.17%) |
May 30, 2019 | 2.930 | 2.970 | 2.890 | 2.900 | 4,034,077 | -0.03(-1.02%) |
May 29, 2019 | 3.010 | 3.030 | 2.830 | 2.930 | 5,918,947 | -0.08(-2.66%) |
May 28, 2019 | 3.120 | 3.210 | 3.010 | 3.010 | 9,210,213 | -0.14(-4.44%) |
May 24, 2019 | 3.060 | 3.190 | 2.990 | 3.150 | 12,666,200 | +0.09(+2.94%) |
May 23, 2019 | 2.880 | 3.070 | 2.870 | 3.060 | 8,145,789 | +0.10(+3.38%) |
May 22, 2019 | 3.080 | 3.090 | 2.850 | 2.960 | 10,482,377 | -0.17(-5.43%) |
May 21, 2019 | 3.050 | 3.270 | 3.050 | 3.130 | 19,143,884 | +0.09(+2.96%) |
May 20, 2019 | 2.780 | 3.050 | 2.730 | 3.040 | 14,788,305 | +0.28(+10.14%) |
May 17, 2019 | 2.690 | 2.830 | 2.680 | 2.760 | 7,662,500 | +0.08(+2.99%) |
May 16, 2019 | 2.630 | 2.710 | 2.610 | 2.680 | 4,781,251 | +0.05(+1.90%) |
May 15, 2019 | 2.560 | 2.700 | 2.560 | 2.630 | 3,854,641 | +0.06(+2.22%) |
May 14, 2019 | 2.530 | 2.580 | 2.500 | 2.573 | 3,467,686 | +0.05(+2.10%) |
May 13, 2019 | 2.630 | 2.630 | 2.480 | 2.520 | 4,100,337 | -0.11(-4.18%) |
May 10, 2019 | 2.690 | 2.710 | 2.455 | 2.630 | 5,286,800 | -0.02(-0.75%) |
May 09, 2019 | 2.530 | 2.680 | 2.480 | 2.650 | 5,776,923 | +0.11(+4.33%) |
May 08, 2019 | 2.370 | 2.545 | 2.370 | 2.540 | 3,321,276 | +0.14(+5.83%) |
May 07, 2019 | 2.410 | 2.420 | 2.370 | 2.400 | 1,176,018 | -0.01(-0.41%) |
May 06, 2019 | 2.410 | 2.452 | 2.380 | 2.410 | 1,261,474 | -0.05(-2.03%) |
May 03, 2019 | 2.471 | 2.490 | 2.440 | 2.460 | 640,100 | -0.02(-0.81%) |
May 02, 2019 | 2.450 | 2.490 | 2.420 | 2.480 | 1,647,698 | +0.02(+0.81%) |