Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.240 | 2.620 | 2.240 | 2.330 | 327,098 | +0.09(+4.02%) |
Jul 30, 2019 | 2.220 | 2.270 | 2.190 | 2.240 | 86,888 | +0.01(+0.45%) |
Jul 29, 2019 | 2.240 | 2.290 | 2.220 | 2.230 | 47,038 | -0.01(-0.45%) |
Jul 26, 2019 | 2.340 | 2.340 | 2.230 | 2.240 | 37,500 | -0.02(-0.88%) |
Jul 25, 2019 | 2.310 | 2.310 | 2.240 | 2.260 | 24,835 | -0.05(-2.16%) |
Jul 24, 2019 | 2.350 | 2.350 | 2.300 | 2.310 | 23,547 | -0.02(-0.86%) |
Jul 23, 2019 | 2.220 | 2.360 | 2.160 | 2.330 | 94,076 | +0.10(+4.48%) |
Jul 22, 2019 | 2.370 | 2.370 | 2.227 | 2.230 | 256,209 | -0.16(-6.69%) |
Jul 19, 2019 | 2.400 | 2.400 | 2.370 | 2.390 | 11,300 | -0.01(-0.42%) |
Jul 18, 2019 | 2.500 | 2.500 | 2.400 | 2.400 | 55,195 | -0.08(-3.23%) |
Jul 17, 2019 | 2.460 | 2.540 | 2.420 | 2.480 | 182,379 | +0.02(+0.81%) |
Jul 16, 2019 | 2.470 | 2.480 | 2.420 | 2.460 | 28,424 | +0.02(+0.82%) |
Jul 15, 2019 | 2.430 | 2.470 | 2.430 | 2.440 | 12,449 | +0.01(+0.41%) |
Jul 12, 2019 | 2.390 | 2.450 | 2.380 | 2.430 | 55,000 | +0.04(+1.67%) |
Jul 11, 2019 | 2.430 | 2.470 | 2.380 | 2.390 | 88,513 | -0.04(-1.65%) |
Jul 10, 2019 | 2.430 | 2.460 | 2.420 | 2.430 | 79,770 | -0.01(-0.41%) |
Jul 09, 2019 | 2.410 | 2.470 | 2.410 | 2.440 | 82,730 | +0.01(+0.41%) |
Jul 08, 2019 | 2.450 | 2.490 | 2.430 | 2.430 | 78,307 | -0.01(-0.41%) |
Jul 05, 2019 | 2.460 | 2.490 | 2.400 | 2.440 | 95,600 | -0.01(-0.41%) |
Jul 03, 2019 | 2.460 | 2.460 | 2.420 | 2.450 | 67,500 | +0.01(+0.41%) |
Jul 02, 2019 | 2.430 | 2.500 | 2.420 | 2.440 | 74,868 | +0.00(+0.00%) |
Jul 01, 2019 | 2.520 | 2.540 | 2.430 | 2.440 | 105,717 | -0.05(-2.01%) |
Jun 28, 2019 | 2.470 | 2.520 | 2.450 | 2.490 | 94,300 | +0.03(+1.22%) |
Jun 27, 2019 | 2.380 | 2.495 | 2.380 | 2.460 | 63,789 | +0.09(+3.80%) |
Jun 26, 2019 | 2.360 | 2.440 | 2.359 | 2.370 | 78,677 | +0.02(+0.85%) |
Jun 25, 2019 | 2.360 | 2.420 | 2.350 | 2.350 | 153,671 | -0.01(-0.42%) |
Jun 24, 2019 | 2.270 | 2.430 | 2.270 | 2.360 | 100,712 | +0.05(+2.16%) |
Jun 21, 2019 | 2.370 | 2.420 | 2.290 | 2.310 | 104,800 | -0.08(-3.35%) |
Jun 20, 2019 | 2.410 | 2.450 | 2.380 | 2.390 | 74,831 | -0.03(-1.24%) |
Jun 19, 2019 | 2.440 | 2.500 | 2.390 | 2.420 | 47,203 | -0.02(-0.82%) |
Jun 18, 2019 | 2.430 | 2.500 | 2.381 | 2.440 | 362,656 | +0.04(+1.67%) |
Jun 17, 2019 | 2.350 | 2.530 | 2.340 | 2.400 | 134,750 | +0.05(+2.13%) |
Jun 14, 2019 | 2.330 | 2.440 | 2.220 | 2.350 | 229,500 | +0.01(+0.43%) |
Jun 13, 2019 | 2.420 | 2.480 | 2.325 | 2.340 | 79,742 | -0.07(-2.90%) |
Jun 12, 2019 | 2.520 | 2.580 | 2.390 | 2.410 | 190,999 | -0.10(-3.98%) |
Jun 11, 2019 | 2.540 | 2.620 | 2.450 | 2.510 | 213,625 | -0.05(-1.95%) |
Jun 10, 2019 | 2.620 | 2.680 | 2.560 | 2.560 | 32,934 | -0.10(-3.76%) |
Jun 07, 2019 | 2.640 | 2.700 | 2.550 | 2.660 | 78,000 | +0.02(+0.76%) |
Jun 06, 2019 | 2.570 | 2.660 | 2.480 | 2.640 | 112,812 | +0.07(+2.72%) |
Jun 05, 2019 | 2.570 | 2.710 | 2.550 | 2.570 | 211,189 | -0.12(-4.46%) |
Jun 04, 2019 | 2.700 | 2.870 | 2.660 | 2.690 | 74,924 | +0.00(+0.00%) |
Jun 03, 2019 | 2.660 | 2.740 | 2.640 | 2.690 | 61,070 | +0.03(+1.13%) |
May 31, 2019 | 2.610 | 2.680 | 2.580 | 2.660 | 150,100 | +0.01(+0.38%) |
May 30, 2019 | 2.600 | 2.690 | 2.600 | 2.650 | 68,430 | +0.05(+1.92%) |
May 29, 2019 | 2.700 | 2.700 | 2.540 | 2.600 | 164,371 | -0.09(-3.35%) |
May 28, 2019 | 2.670 | 2.850 | 2.670 | 2.690 | 263,832 | +0.02(+0.75%) |
May 24, 2019 | 2.950 | 3.020 | 2.670 | 2.670 | 169,800 | -0.26(-8.87%) |
May 23, 2019 | 2.900 | 3.030 | 2.890 | 2.930 | 235,818 | +0.05(+1.74%) |
May 22, 2019 | 3.320 | 3.360 | 2.780 | 2.880 | 369,431 | -0.43(-12.99%) |
May 21, 2019 | 3.070 | 3.390 | 3.060 | 3.310 | 258,990 | +0.07(+2.16%) |
May 20, 2019 | 3.300 | 3.400 | 3.220 | 3.240 | 82,152 | -0.13(-3.86%) |
May 17, 2019 | 3.320 | 3.500 | 3.320 | 3.370 | 400,900 | +0.01(+0.30%) |
May 16, 2019 | 3.280 | 3.410 | 3.220 | 3.360 | 102,351 | +0.09(+2.75%) |
May 15, 2019 | 3.290 | 3.320 | 3.190 | 3.270 | 72,632 | -0.03(-0.91%) |
May 14, 2019 | 3.380 | 3.380 | 3.290 | 3.300 | 53,476 | -0.08(-2.37%) |
May 13, 2019 | 3.380 | 3.460 | 3.380 | 3.380 | 94,903 | -0.09(-2.59%) |
May 10, 2019 | 3.400 | 3.490 | 3.280 | 3.470 | 136,900 | +0.06(+1.76%) |
May 09, 2019 | 3.510 | 3.530 | 3.410 | 3.410 | 98,167 | -0.11(-3.12%) |
May 08, 2019 | 3.610 | 3.640 | 3.495 | 3.520 | 85,894 | -0.09(-2.49%) |
May 07, 2019 | 3.730 | 3.730 | 3.490 | 3.610 | 117,813 | -0.14(-3.73%) |
May 06, 2019 | 3.610 | 3.750 | 3.550 | 3.750 | 90,202 | +0.05(+1.35%) |
May 03, 2019 | 3.730 | 3.740 | 3.640 | 3.700 | 96,900 | +0.05(+1.37%) |
May 02, 2019 | 3.650 | 3.660 | 3.550 | 3.650 | 91,586 | +0.02(+0.55%) |