Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.660 | 2.930 | 2.530 | 2.590 | 735,310 | -0.06(-2.26%) |
Jul 30, 2019 | 2.890 | 2.920 | 2.630 | 2.650 | 505,918 | -0.24(-8.30%) |
Jul 29, 2019 | 2.760 | 2.980 | 2.760 | 2.890 | 900,228 | +0.14(+5.09%) |
Jul 26, 2019 | 2.770 | 2.800 | 2.565 | 2.750 | 1,704,200 | +0.06(+2.23%) |
Jul 25, 2019 | 2.818 | 2.823 | 2.631 | 2.690 | 1,215,375 | -0.17(-5.84%) |
Jul 24, 2019 | 2.896 | 2.985 | 2.818 | 2.857 | 1,393,905 | -0.18(-5.83%) |
Jul 23, 2019 | 3.446 | 3.446 | 2.916 | 3.034 | 2,732,479 | -0.86(-22.17%) |
Jul 22, 2019 | 4.015 | 4.045 | 3.809 | 3.898 | 1,088,346 | -0.11(-2.70%) |
Jul 19, 2019 | 4.025 | 4.104 | 3.961 | 4.006 | 1,025,717 | -0.05(-1.21%) |
Jul 18, 2019 | 4.212 | 4.251 | 4.006 | 4.055 | 853,721 | -0.15(-3.50%) |
Jul 17, 2019 | 4.153 | 4.251 | 4.123 | 4.202 | 547,854 | +0.08(+1.90%) |
Jul 16, 2019 | 4.104 | 4.222 | 4.104 | 4.123 | 165,081 | -0.02(-0.47%) |
Jul 15, 2019 | 4.271 | 4.290 | 4.104 | 4.143 | 248,518 | -0.12(-2.76%) |
Jul 12, 2019 | 4.143 | 4.349 | 4.133 | 4.261 | 383,498 | +0.14(+3.33%) |
Jul 11, 2019 | 4.094 | 4.182 | 4.064 | 4.123 | 364,849 | +0.05(+1.20%) |
Jul 10, 2019 | 4.035 | 4.114 | 3.981 | 4.074 | 219,025 | +0.07(+1.72%) |
Jul 09, 2019 | 4.045 | 4.123 | 4.006 | 4.006 | 212,237 | -0.07(-1.69%) |
Jul 08, 2019 | 4.035 | 4.104 | 4.025 | 4.074 | 152,123 | +0.01(+0.24%) |
Jul 05, 2019 | 4.006 | 4.074 | 3.956 | 4.064 | 156,353 | +0.05(+1.22%) |
Jul 03, 2019 | 4.035 | 4.045 | 3.961 | 4.015 | 101,145 | +0.01(+0.25%) |
Jul 02, 2019 | 3.976 | 4.055 | 3.976 | 4.006 | 174,794 | +0.03(+0.74%) |
Jul 01, 2019 | 4.006 | 4.172 | 3.937 | 3.976 | 443,976 | +0.05(+1.25%) |
Jun 28, 2019 | 3.858 | 3.976 | 3.839 | 3.927 | 1,092,129 | +0.07(+1.78%) |
Jun 27, 2019 | 3.829 | 3.898 | 3.804 | 3.858 | 348,741 | +0.07(+1.81%) |
Jun 26, 2019 | 3.858 | 3.898 | 3.760 | 3.790 | 356,265 | -0.04(-1.03%) |
Jun 25, 2019 | 3.917 | 3.986 | 3.819 | 3.829 | 264,796 | -0.08(-2.01%) |
Jun 24, 2019 | 3.947 | 3.996 | 3.868 | 3.907 | 277,333 | -0.04(-1.00%) |
Jun 21, 2019 | 3.937 | 4.084 | 3.917 | 3.947 | 954,008 | -0.02(-0.50%) |
Jun 20, 2019 | 3.829 | 3.986 | 3.790 | 3.966 | 416,504 | +0.13(+3.32%) |
Jun 19, 2019 | 3.868 | 3.868 | 3.721 | 3.839 | 584,949 | -0.03(-0.76%) |
Jun 18, 2019 | 3.927 | 3.976 | 3.819 | 3.868 | 473,071 | -0.05(-1.25%) |
Jun 17, 2019 | 3.986 | 3.986 | 3.809 | 3.917 | 525,975 | -0.09(-2.21%) |
Jun 14, 2019 | 4.084 | 4.094 | 3.996 | 4.006 | 173,669 | -0.08(-1.92%) |
Jun 13, 2019 | 4.055 | 4.153 | 4.035 | 4.084 | 231,937 | +0.04(+0.97%) |
Jun 12, 2019 | 4.006 | 4.064 | 3.966 | 4.045 | 225,006 | +0.01(+0.24%) |
Jun 11, 2019 | 4.114 | 4.153 | 3.986 | 4.035 | 372,176 | +0.03(+0.74%) |
Jun 10, 2019 | 4.045 | 4.172 | 3.966 | 4.006 | 381,397 | -0.02(-0.49%) |
Jun 07, 2019 | 3.898 | 4.320 | 3.878 | 4.025 | 851,233 | +0.30(+8.18%) |
Jun 06, 2019 | 3.996 | 4.006 | 3.632 | 3.721 | 727,470 | -0.27(-6.88%) |
Jun 05, 2019 | 4.261 | 4.300 | 3.937 | 3.996 | 594,111 | -0.25(-5.79%) |
Jun 04, 2019 | 4.015 | 4.246 | 4.015 | 4.241 | 316,327 | +0.27(+6.67%) |
Jun 03, 2019 | 4.094 | 4.114 | 3.937 | 3.976 | 280,455 | -0.13(-3.11%) |
May 31, 2019 | 4.222 | 4.261 | 4.074 | 4.104 | 382,174 | -0.18(-4.13%) |
May 30, 2019 | 4.339 | 4.364 | 4.251 | 4.280 | 336,017 | -0.07(-1.58%) |
May 29, 2019 | 4.300 | 4.369 | 4.212 | 4.349 | 489,121 | +0.03(+0.68%) |
May 28, 2019 | 4.428 | 4.516 | 4.290 | 4.320 | 445,449 | -0.12(-2.65%) |
May 24, 2019 | 4.438 | 4.506 | 4.369 | 4.438 | 379,831 | +0.01(+0.22%) |
May 23, 2019 | 4.516 | 4.542 | 4.388 | 4.428 | 466,003 | -0.09(-1.96%) |
May 22, 2019 | 4.732 | 4.749 | 4.477 | 4.516 | 417,013 | -0.24(-4.96%) |
May 21, 2019 | 4.604 | 4.791 | 4.575 | 4.752 | 654,969 | +0.17(+3.64%) |
May 20, 2019 | 4.438 | 4.663 | 4.438 | 4.585 | 325,090 | +0.11(+2.41%) |
May 17, 2019 | 4.398 | 4.570 | 4.398 | 4.477 | 359,663 | +0.03(+0.66%) |
May 16, 2019 | 4.418 | 4.575 | 4.418 | 4.447 | 607,079 | +0.03(+0.67%) |
May 15, 2019 | 4.379 | 4.428 | 4.349 | 4.418 | 422,192 | +0.00(+0.00%) |
May 14, 2019 | 4.339 | 4.438 | 4.290 | 4.418 | 513,436 | +0.10(+2.27%) |
May 13, 2019 | 4.310 | 4.369 | 4.261 | 4.320 | 408,497 | -0.05(-1.12%) |
May 10, 2019 | 4.408 | 4.447 | 4.290 | 4.369 | 660,146 | -0.07(-1.55%) |
May 09, 2019 | 4.447 | 4.506 | 4.384 | 4.438 | 352,370 | -0.01(-0.22%) |
May 08, 2019 | 4.477 | 4.526 | 4.442 | 4.447 | 411,716 | -0.04(-0.88%) |
May 07, 2019 | 4.604 | 4.644 | 4.418 | 4.487 | 538,342 | -0.17(-3.59%) |
May 06, 2019 | 4.634 | 4.732 | 4.604 | 4.654 | 411,640 | -0.04(-0.84%) |
May 03, 2019 | 4.654 | 4.742 | 4.565 | 4.693 | 566,843 | +0.11(+2.36%) |
May 02, 2019 | 4.507 | 4.643 | 4.420 | 4.585 | 797,268 | +0.00(+0.00%) |