Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.089 | 3.099 | 3.066 | 3.066 | 26,350 | -0.01(-0.31%) |
Jul 30, 2019 | 3.038 | 3.085 | 2.972 | 3.075 | 36,107 | +0.07(+2.19%) |
Jul 29, 2019 | 3.094 | 3.113 | 3.009 | 3.009 | 19,574 | -0.06(-1.85%) |
Jul 26, 2019 | 3.019 | 3.094 | 3.019 | 3.066 | 10,388 | +0.05(+1.56%) |
Jul 25, 2019 | 3.000 | 3.047 | 3.000 | 3.019 | 32,142 | -0.01(-0.31%) |
Jul 24, 2019 | 2.962 | 3.047 | 2.929 | 3.028 | 16,934 | +0.06(+1.90%) |
Jul 23, 2019 | 2.962 | 2.991 | 2.925 | 2.972 | 10,167 | +0.05(+1.61%) |
Jul 22, 2019 | 2.915 | 2.990 | 2.906 | 2.925 | 41,598 | +0.03(+0.98%) |
Jul 19, 2019 | 2.990 | 2.990 | 2.877 | 2.896 | 29,680 | +0.00(+0.00%) |
Jul 18, 2019 | 2.934 | 2.962 | 2.889 | 2.896 | 49,837 | -0.04(-1.29%) |
Jul 17, 2019 | 3.028 | 3.078 | 2.934 | 2.934 | 29,314 | -0.09(-3.12%) |
Jul 16, 2019 | 3.047 | 3.075 | 3.028 | 3.028 | 8,127 | -0.02(-0.62%) |
Jul 15, 2019 | 2.972 | 3.066 | 2.972 | 3.047 | 20,905 | +0.08(+2.87%) |
Jul 12, 2019 | 3.009 | 3.037 | 2.953 | 2.962 | 9,116 | -0.06(-1.88%) |
Jul 11, 2019 | 3.047 | 3.062 | 3.019 | 3.019 | 20,133 | +0.00(+0.00%) |
Jul 10, 2019 | 2.953 | 3.028 | 2.925 | 3.019 | 40,522 | +0.07(+2.24%) |
Jul 09, 2019 | 3.066 | 3.104 | 2.953 | 2.953 | 14,784 | -0.11(-3.69%) |
Jul 08, 2019 | 2.925 | 3.104 | 2.925 | 3.066 | 31,791 | +0.13(+4.50%) |
Jul 05, 2019 | 2.934 | 3.029 | 2.915 | 2.934 | 26,818 | -0.04(-1.27%) |
Jul 03, 2019 | 3.113 | 3.123 | 2.972 | 2.972 | 7,314 | -0.08(-2.78%) |
Jul 02, 2019 | 3.160 | 3.181 | 3.038 | 3.057 | 90,000 | -0.06(-1.82%) |
Jul 01, 2019 | 3.113 | 3.302 | 3.066 | 3.113 | 70,172 | +0.08(+2.48%) |
Jun 28, 2019 | 2.934 | 3.085 | 2.868 | 3.038 | 938,951 | +0.11(+3.87%) |
Jun 27, 2019 | 2.877 | 3.009 | 2.877 | 2.925 | 45,334 | +0.09(+3.33%) |
Jun 26, 2019 | 2.802 | 2.914 | 2.784 | 2.830 | 87,766 | +0.05(+1.67%) |
Jun 25, 2019 | 2.821 | 2.830 | 2.784 | 2.784 | 33,905 | -0.02(-0.66%) |
Jun 24, 2019 | 2.849 | 2.877 | 2.802 | 2.802 | 79,583 | +0.00(+0.00%) |
Jun 21, 2019 | 2.784 | 2.903 | 2.784 | 2.802 | 48,926 | +0.00(+0.00%) |
Jun 20, 2019 | 2.849 | 2.932 | 2.793 | 2.802 | 51,278 | -0.01(-0.33%) |
Jun 19, 2019 | 2.858 | 2.895 | 2.793 | 2.812 | 33,574 | +0.00(+0.00%) |
Jun 18, 2019 | 2.793 | 2.914 | 2.784 | 2.812 | 29,243 | +0.03(+1.00%) |
Jun 17, 2019 | 2.867 | 2.919 | 2.784 | 2.784 | 66,120 | -0.07(-2.60%) |
Jun 14, 2019 | 2.886 | 2.960 | 2.858 | 2.858 | 29,851 | -0.05(-1.60%) |
Jun 13, 2019 | 2.830 | 2.969 | 2.830 | 2.904 | 44,763 | +0.07(+2.62%) |
Jun 12, 2019 | 2.951 | 2.999 | 2.821 | 2.830 | 64,620 | -0.12(-4.09%) |
Jun 11, 2019 | 2.960 | 2.960 | 2.839 | 2.951 | 56,821 | -0.01(-0.31%) |
Jun 10, 2019 | 3.183 | 3.183 | 2.951 | 2.960 | 79,630 | -0.14(-4.49%) |
Jun 07, 2019 | 3.090 | 3.136 | 3.090 | 3.099 | 20,799 | +0.01(+0.45%) |
Jun 06, 2019 | 3.025 | 3.109 | 2.890 | 3.085 | 28,335 | +0.05(+1.68%) |
Jun 05, 2019 | 3.099 | 3.164 | 2.997 | 3.034 | 24,842 | -0.07(-2.39%) |
Jun 04, 2019 | 2.988 | 3.201 | 2.951 | 3.109 | 24,210 | +0.16(+5.35%) |
Jun 03, 2019 | 2.942 | 2.997 | 2.877 | 2.951 | 34,799 | +0.01(+0.32%) |
May 31, 2019 | 3.053 | 3.118 | 2.793 | 2.942 | 156,801 | -0.13(-4.23%) |
May 30, 2019 | 3.164 | 3.229 | 3.062 | 3.071 | 54,160 | -0.08(-2.65%) |
May 29, 2019 | 3.313 | 3.378 | 3.146 | 3.155 | 38,866 | -0.19(-5.56%) |
May 28, 2019 | 3.378 | 3.396 | 3.322 | 3.341 | 30,872 | -0.04(-1.10%) |
May 24, 2019 | 3.350 | 3.424 | 3.350 | 3.378 | 34,593 | +0.04(+1.11%) |
May 23, 2019 | 3.452 | 3.498 | 3.341 | 3.341 | 34,472 | -0.15(-4.26%) |
May 22, 2019 | 3.656 | 3.730 | 3.452 | 3.489 | 30,543 | -0.19(-5.29%) |
May 21, 2019 | 3.535 | 3.712 | 3.461 | 3.684 | 97,754 | +0.15(+4.20%) |
May 20, 2019 | 3.489 | 3.535 | 3.443 | 3.535 | 23,511 | +0.03(+0.79%) |
May 17, 2019 | 3.424 | 3.545 | 3.424 | 3.508 | 42,460 | +0.08(+2.44%) |
May 16, 2019 | 3.433 | 3.461 | 3.387 | 3.424 | 45,291 | +0.06(+1.65%) |
May 15, 2019 | 3.313 | 3.368 | 3.248 | 3.368 | 22,115 | +0.03(+0.83%) |
May 14, 2019 | 3.266 | 3.368 | 3.238 | 3.341 | 31,100 | +0.05(+1.41%) |
May 13, 2019 | 3.341 | 3.391 | 3.220 | 3.294 | 48,003 | -0.06(-1.66%) |
May 10, 2019 | 3.350 | 3.387 | 3.266 | 3.350 | 88,261 | +0.04(+1.12%) |
May 09, 2019 | 3.470 | 3.494 | 3.303 | 3.313 | 72,814 | -0.19(-5.31%) |
May 08, 2019 | 3.433 | 3.582 | 3.396 | 3.498 | 32,140 | +0.03(+0.80%) |
May 07, 2019 | 3.526 | 3.591 | 3.433 | 3.470 | 69,355 | -0.06(-1.84%) |
May 06, 2019 | 3.405 | 3.535 | 3.405 | 3.535 | 21,897 | +0.06(+1.60%) |
May 03, 2019 | 3.508 | 3.548 | 3.378 | 3.480 | 28,989 | -0.05(-1.32%) |
May 02, 2019 | 3.684 | 3.684 | 3.378 | 3.526 | 46,526 | -0.04(-1.04%) |