Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.540 | 3.690 | 3.530 | 3.530 | 60,834 | +0.05(+1.44%) |
Jul 30, 2019 | 3.010 | 3.570 | 3.010 | 3.480 | 157,261 | +0.39(+12.62%) |
Jul 29, 2019 | 3.010 | 3.100 | 2.960 | 3.090 | 12,031 | +0.10(+3.35%) |
Jul 26, 2019 | 3.030 | 3.070 | 2.990 | 2.990 | 33,200 | -0.07(-2.29%) |
Jul 25, 2019 | 3.020 | 3.060 | 3.020 | 3.060 | 8,485 | +0.04(+1.32%) |
Jul 24, 2019 | 2.970 | 3.020 | 2.820 | 3.020 | 33,702 | +0.03(+1.00%) |
Jul 23, 2019 | 2.910 | 3.045 | 2.880 | 2.990 | 21,296 | +0.14(+4.74%) |
Jul 22, 2019 | 2.940 | 2.982 | 2.848 | 2.855 | 39,828 | -0.13(-4.20%) |
Jul 19, 2019 | 2.920 | 3.000 | 2.910 | 2.980 | 30,100 | +0.10(+3.47%) |
Jul 18, 2019 | 2.960 | 2.970 | 2.880 | 2.880 | 10,804 | -0.02(-0.69%) |
Jul 17, 2019 | 2.860 | 3.040 | 2.860 | 2.900 | 96,130 | +0.08(+2.84%) |
Jul 16, 2019 | 2.830 | 2.930 | 2.820 | 2.820 | 21,357 | +0.02(+0.71%) |
Jul 15, 2019 | 2.960 | 2.980 | 2.650 | 2.800 | 75,862 | -0.06(-2.10%) |
Jul 12, 2019 | 3.040 | 3.100 | 2.820 | 2.860 | 65,300 | -0.15(-4.98%) |
Jul 11, 2019 | 2.700 | 3.200 | 2.700 | 3.010 | 212,535 | +0.37(+14.02%) |
Jul 10, 2019 | 2.611 | 2.680 | 2.600 | 2.640 | 26,622 | +0.05(+1.93%) |
Jul 09, 2019 | 2.687 | 2.711 | 2.540 | 2.590 | 16,156 | -0.13(-4.78%) |
Jul 08, 2019 | 2.717 | 2.740 | 2.692 | 2.720 | 15,289 | +0.03(+1.10%) |
Jul 05, 2019 | 2.675 | 2.715 | 2.670 | 2.691 | 29,700 | +0.02(+0.58%) |
Jul 03, 2019 | 2.680 | 2.731 | 2.675 | 2.675 | 1,500 | +0.05(+2.10%) |
Jul 02, 2019 | 2.630 | 2.650 | 2.582 | 2.620 | 10,919 | -0.02(-0.88%) |
Jul 01, 2019 | 2.643 | 2.643 | 2.643 | 2.643 | 405 | +0.04(+1.66%) |
Jun 28, 2019 | 2.570 | 2.737 | 2.565 | 2.600 | 31,500 | +0.05(+1.96%) |
Jun 27, 2019 | 2.550 | 2.640 | 2.550 | 2.550 | 12,550 | +0.00(+0.00%) |
Jun 26, 2019 | 2.520 | 2.600 | 2.520 | 2.550 | 23,983 | +0.03(+1.19%) |
Jun 25, 2019 | 2.500 | 2.540 | 2.450 | 2.520 | 14,786 | +0.05(+2.02%) |
Jun 24, 2019 | 2.400 | 2.550 | 2.400 | 2.470 | 86,887 | +0.11(+4.66%) |
Jun 21, 2019 | 2.430 | 2.440 | 2.360 | 2.360 | 4,700 | +0.01(+0.43%) |
Jun 20, 2019 | 2.480 | 2.520 | 2.320 | 2.350 | 32,795 | -0.10(-4.08%) |
Jun 19, 2019 | 2.240 | 2.500 | 2.240 | 2.450 | 40,595 | +0.21(+9.22%) |
Jun 18, 2019 | 2.260 | 2.308 | 2.243 | 2.243 | 10,897 | +0.03(+1.50%) |
Jun 17, 2019 | 2.210 | 2.360 | 2.210 | 2.210 | 41,975 | -0.14(-5.76%) |
Jun 14, 2019 | 2.280 | 2.380 | 2.270 | 2.345 | 4,700 | +0.02(+0.64%) |
Jun 13, 2019 | 2.320 | 2.428 | 2.230 | 2.330 | 8,771 | -0.11(-4.51%) |
Jun 12, 2019 | 2.370 | 2.480 | 2.350 | 2.440 | 11,622 | +0.04(+1.67%) |
Jun 11, 2019 | 2.470 | 2.480 | 2.210 | 2.400 | 4,313 | -0.09(-3.46%) |
Jun 10, 2019 | 2.452 | 2.570 | 2.434 | 2.486 | 14,590 | -0.09(-3.64%) |
Jun 07, 2019 | 2.500 | 2.610 | 2.366 | 2.580 | 24,500 | +0.08(+3.20%) |
Jun 06, 2019 | 2.300 | 2.540 | 2.160 | 2.500 | 93,087 | +0.13(+5.49%) |
Jun 05, 2019 | 2.590 | 2.770 | 2.210 | 2.370 | 464,674 | +0.18(+7.97%) |
Jun 04, 2019 | 2.250 | 2.250 | 2.171 | 2.195 | 854 | -0.08(-3.30%) |
Jun 03, 2019 | 2.250 | 2.270 | 2.250 | 2.270 | 1,631 | +0.02(+0.89%) |
May 31, 2019 | 2.262 | 2.278 | 2.250 | 2.250 | 1,800 | -0.04(-1.75%) |
May 30, 2019 | 2.327 | 2.327 | 2.150 | 2.290 | 8,090 | +0.03(+1.27%) |
May 29, 2019 | 2.330 | 2.330 | 2.261 | 2.261 | 3,298 | -0.06(-2.53%) |
May 28, 2019 | 2.350 | 2.460 | 2.311 | 2.320 | 16,249 | -0.11(-4.53%) |
May 24, 2019 | 2.430 | 2.430 | 2.430 | 2.430 | 1,000 | -0.01(-0.41%) |
May 23, 2019 | 2.350 | 2.440 | 2.350 | 2.440 | 24,181 | +0.09(+3.83%) |
May 22, 2019 | 2.340 | 2.414 | 2.340 | 2.350 | 4,544 | +0.02(+0.85%) |
May 21, 2019 | 2.300 | 2.330 | 2.260 | 2.330 | 3,595 | +0.09(+4.25%) |
May 20, 2019 | 2.300 | 2.324 | 2.235 | 2.235 | 15,097 | -0.13(-5.69%) |
May 17, 2019 | 2.317 | 2.400 | 2.317 | 2.370 | 8,400 | +0.12(+5.33%) |
May 16, 2019 | 2.270 | 2.270 | 2.240 | 2.250 | 3,559 | +0.01(+0.34%) |
May 15, 2019 | 2.260 | 2.281 | 2.240 | 2.242 | 13,131 | -0.03(-1.48%) |
May 14, 2019 | 2.302 | 2.320 | 2.270 | 2.276 | 8,599 | -0.02(-1.04%) |
May 13, 2019 | 2.300 | 2.300 | 2.300 | 2.300 | 959 | -0.07(-2.95%) |
May 10, 2019 | 2.259 | 2.370 | 2.235 | 2.370 | 21,200 | +0.11(+4.87%) |
May 09, 2019 | 2.310 | 2.318 | 2.240 | 2.260 | 11,300 | -0.04(-1.74%) |
May 08, 2019 | 2.300 | 2.310 | 2.220 | 2.300 | 25,239 | +0.00(+0.00%) |
May 07, 2019 | 2.341 | 2.341 | 2.288 | 2.300 | 3,760 | -0.01(-0.43%) |
May 06, 2019 | 2.360 | 2.370 | 2.310 | 2.310 | 18,633 | -0.06(-2.38%) |
May 03, 2019 | 2.330 | 2.366 | 2.330 | 2.366 | 5,000 | +0.02(+0.82%) |
May 02, 2019 | 2.340 | 2.350 | 2.330 | 2.347 | 1,699 | +0.01(+0.29%) |