Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.470 | 2.560 | 2.420 | 2.420 | 120,088 | -0.04(-1.63%) |
Jul 30, 2019 | 2.350 | 2.470 | 2.350 | 2.460 | 90,636 | +0.08(+3.36%) |
Jul 29, 2019 | 2.370 | 2.460 | 2.370 | 2.380 | 415,410 | -0.02(-0.83%) |
Jul 26, 2019 | 2.380 | 2.440 | 2.380 | 2.400 | 46,700 | +0.01(+0.42%) |
Jul 25, 2019 | 2.430 | 2.440 | 2.360 | 2.390 | 42,309 | -0.06(-2.45%) |
Jul 24, 2019 | 2.410 | 2.480 | 2.410 | 2.450 | 42,759 | +0.00(+0.00%) |
Jul 23, 2019 | 2.450 | 2.460 | 2.380 | 2.450 | 52,025 | +0.04(+1.66%) |
Jul 22, 2019 | 2.460 | 2.460 | 2.360 | 2.410 | 128,215 | -0.04(-1.63%) |
Jul 19, 2019 | 2.400 | 2.480 | 2.380 | 2.450 | 87,500 | +0.03(+1.24%) |
Jul 18, 2019 | 2.490 | 2.500 | 2.390 | 2.420 | 104,087 | -0.08(-3.20%) |
Jul 17, 2019 | 2.500 | 2.540 | 2.480 | 2.500 | 43,662 | -0.03(-1.19%) |
Jul 16, 2019 | 2.520 | 2.590 | 2.500 | 2.530 | 112,239 | -0.02(-0.78%) |
Jul 15, 2019 | 2.530 | 2.620 | 2.500 | 2.550 | 51,315 | +0.02(+0.79%) |
Jul 12, 2019 | 2.640 | 2.720 | 2.530 | 2.530 | 233,000 | -0.08(-3.07%) |
Jul 11, 2019 | 2.530 | 2.650 | 2.490 | 2.610 | 227,563 | +0.09(+3.57%) |
Jul 10, 2019 | 2.450 | 2.550 | 2.450 | 2.520 | 233,286 | +0.07(+2.86%) |
Jul 09, 2019 | 2.390 | 2.490 | 2.380 | 2.450 | 112,760 | +0.03(+1.24%) |
Jul 08, 2019 | 2.350 | 2.450 | 2.340 | 2.420 | 101,138 | +0.04(+1.68%) |
Jul 05, 2019 | 2.410 | 2.410 | 2.350 | 2.380 | 97,500 | -0.02(-0.83%) |
Jul 03, 2019 | 2.420 | 2.420 | 2.380 | 2.400 | 74,700 | -0.02(-0.83%) |
Jul 02, 2019 | 2.390 | 2.430 | 2.370 | 2.420 | 150,199 | +0.02(+0.83%) |
Jul 01, 2019 | 2.460 | 2.500 | 2.400 | 2.400 | 176,000 | +0.00(+0.00%) |
Jun 28, 2019 | 2.490 | 2.520 | 2.390 | 2.400 | 2,053,700 | -0.11(-4.38%) |
Jun 27, 2019 | 2.500 | 2.550 | 2.430 | 2.510 | 272,791 | +0.00(+0.00%) |
Jun 26, 2019 | 2.400 | 2.600 | 2.400 | 2.510 | 464,537 | +0.12(+5.02%) |
Jun 25, 2019 | 2.400 | 2.440 | 2.380 | 2.390 | 101,328 | -0.02(-0.83%) |
Jun 24, 2019 | 2.410 | 2.470 | 2.380 | 2.410 | 360,036 | -0.03(-1.23%) |
Jun 21, 2019 | 2.430 | 2.500 | 2.400 | 2.440 | 268,900 | -0.02(-0.81%) |
Jun 20, 2019 | 2.490 | 2.513 | 2.420 | 2.460 | 121,450 | -0.03(-1.20%) |
Jun 19, 2019 | 2.570 | 2.570 | 2.420 | 2.490 | 131,003 | -0.06(-2.35%) |
Jun 18, 2019 | 2.390 | 2.635 | 2.390 | 2.550 | 372,670 | +0.19(+8.05%) |
Jun 17, 2019 | 2.410 | 2.470 | 2.320 | 2.360 | 265,542 | -0.06(-2.48%) |
Jun 14, 2019 | 2.360 | 2.440 | 2.355 | 2.420 | 171,000 | +0.04(+1.68%) |
Jun 13, 2019 | 2.310 | 2.390 | 2.300 | 2.380 | 181,053 | +0.07(+3.03%) |
Jun 12, 2019 | 2.350 | 2.350 | 2.270 | 2.310 | 106,387 | -0.04(-1.70%) |
Jun 11, 2019 | 2.410 | 2.415 | 2.340 | 2.350 | 102,829 | -0.04(-1.67%) |
Jun 10, 2019 | 2.220 | 2.430 | 2.220 | 2.390 | 274,568 | +0.17(+7.66%) |
Jun 07, 2019 | 2.300 | 2.310 | 2.220 | 2.220 | 107,400 | -0.08(-3.48%) |
Jun 06, 2019 | 2.280 | 2.320 | 2.250 | 2.300 | 126,021 | +0.02(+0.88%) |
Jun 05, 2019 | 2.380 | 2.380 | 2.240 | 2.280 | 112,843 | -0.07(-2.98%) |
Jun 04, 2019 | 2.220 | 2.400 | 2.210 | 2.350 | 260,353 | +0.14(+6.33%) |
Jun 03, 2019 | 2.360 | 2.360 | 2.200 | 2.210 | 169,694 | -0.12(-5.15%) |
May 31, 2019 | 2.410 | 2.415 | 2.290 | 2.330 | 284,200 | -0.11(-4.51%) |
May 30, 2019 | 2.410 | 2.450 | 2.360 | 2.440 | 119,285 | +0.02(+0.83%) |
May 29, 2019 | 2.450 | 2.450 | 2.380 | 2.420 | 129,192 | -0.04(-1.63%) |
May 28, 2019 | 2.290 | 2.470 | 2.260 | 2.460 | 192,517 | +0.15(+6.49%) |
May 24, 2019 | 2.250 | 2.330 | 2.230 | 2.310 | 129,600 | +0.07(+3.12%) |
May 23, 2019 | 2.310 | 2.340 | 2.230 | 2.240 | 283,831 | -0.08(-3.45%) |
May 22, 2019 | 2.360 | 2.400 | 2.280 | 2.320 | 138,791 | -0.07(-2.93%) |
May 21, 2019 | 2.330 | 2.390 | 2.300 | 2.390 | 166,569 | +0.05(+2.14%) |
May 20, 2019 | 2.390 | 2.400 | 2.330 | 2.340 | 115,149 | -0.08(-3.31%) |
May 17, 2019 | 2.410 | 2.430 | 2.340 | 2.420 | 134,800 | +0.00(+0.00%) |
May 16, 2019 | 2.410 | 2.440 | 2.390 | 2.420 | 103,173 | -0.02(-0.82%) |
May 15, 2019 | 2.380 | 2.460 | 2.330 | 2.440 | 136,894 | +0.02(+0.83%) |
May 14, 2019 | 2.430 | 2.438 | 2.385 | 2.420 | 226,757 | +0.01(+0.41%) |
May 13, 2019 | 2.400 | 2.559 | 2.350 | 2.410 | 405,361 | -0.07(-2.82%) |
May 10, 2019 | 2.440 | 2.503 | 2.350 | 2.480 | 214,700 | +0.02(+0.81%) |
May 09, 2019 | 2.380 | 2.460 | 2.320 | 2.460 | 155,857 | +0.06(+2.50%) |
May 08, 2019 | 2.400 | 2.420 | 2.360 | 2.400 | 97,324 | -0.01(-0.41%) |
May 07, 2019 | 2.400 | 2.420 | 2.360 | 2.410 | 255,743 | +0.01(+0.42%) |
May 06, 2019 | 2.400 | 2.410 | 2.280 | 2.400 | 288,714 | -0.01(-0.41%) |
May 03, 2019 | 2.440 | 2.440 | 2.395 | 2.410 | 304,000 | -0.02(-0.82%) |
May 02, 2019 | 2.440 | 2.460 | 2.390 | 2.430 | 103,379 | -0.02(-0.82%) |