Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.570 | 2.700 | 2.500 | 2.560 | 46,908 | +0.00(+0.00%) |
Jul 30, 2019 | 2.390 | 2.600 | 2.260 | 2.560 | 263,966 | +0.19(+8.02%) |
Jul 29, 2019 | 2.510 | 2.550 | 2.360 | 2.370 | 42,768 | -0.15(-5.95%) |
Jul 26, 2019 | 2.370 | 2.600 | 2.310 | 2.520 | 54,300 | +0.14(+5.88%) |
Jul 25, 2019 | 2.500 | 2.660 | 2.345 | 2.380 | 146,301 | -0.11(-4.42%) |
Jul 24, 2019 | 2.700 | 2.820 | 2.490 | 2.490 | 64,587 | -0.21(-7.78%) |
Jul 23, 2019 | 2.680 | 2.900 | 2.620 | 2.700 | 295,533 | +0.04(+1.50%) |
Jul 22, 2019 | 2.430 | 2.690 | 2.430 | 2.660 | 63,595 | +0.24(+9.92%) |
Jul 19, 2019 | 2.580 | 2.667 | 2.394 | 2.420 | 149,100 | -0.14(-5.47%) |
Jul 18, 2019 | 2.690 | 2.690 | 2.510 | 2.560 | 81,760 | -0.06(-2.29%) |
Jul 17, 2019 | 2.730 | 2.790 | 2.610 | 2.620 | 43,169 | -0.12(-4.38%) |
Jul 16, 2019 | 2.600 | 2.830 | 2.535 | 2.740 | 79,637 | +0.15(+5.79%) |
Jul 15, 2019 | 2.790 | 2.790 | 2.500 | 2.590 | 143,549 | -0.16(-5.82%) |
Jul 12, 2019 | 2.840 | 2.860 | 2.720 | 2.750 | 97,800 | -0.06(-2.14%) |
Jul 11, 2019 | 2.820 | 2.970 | 2.780 | 2.810 | 93,245 | -0.03(-1.06%) |
Jul 10, 2019 | 2.970 | 2.985 | 2.670 | 2.840 | 244,432 | -0.13(-4.38%) |
Jul 09, 2019 | 2.990 | 3.010 | 2.820 | 2.970 | 175,132 | -0.02(-0.67%) |
Jul 08, 2019 | 2.830 | 2.990 | 2.760 | 2.990 | 369,883 | +0.18(+6.41%) |
Jul 05, 2019 | 2.610 | 2.810 | 2.560 | 2.810 | 440,000 | +0.16(+6.04%) |
Jul 03, 2019 | 2.580 | 2.690 | 2.510 | 2.650 | 349,900 | +0.06(+2.32%) |
Jul 02, 2019 | 2.600 | 2.700 | 2.460 | 2.590 | 1,350,223 | -0.03(-1.15%) |
Jul 01, 2019 | 2.500 | 3.490 | 2.350 | 2.620 | 26,132,844 | +0.58(+28.43%) |
Jun 28, 2019 | 2.010 | 2.210 | 1.890 | 2.040 | 1,714,900 | +0.04(+2.00%) |
Jun 27, 2019 | 2.020 | 2.280 | 1.960 | 2.000 | 255,566 | -0.01(-0.50%) |
Jun 26, 2019 | 2.000 | 2.070 | 1.860 | 2.010 | 185,092 | +0.01(+0.50%) |
Jun 25, 2019 | 1.850 | 2.120 | 1.830 | 2.000 | 575,618 | +0.17(+9.29%) |
Jun 24, 2019 | 2.280 | 2.280 | 1.810 | 1.830 | 158,594 | -0.45(-19.74%) |
Jun 21, 2019 | 2.480 | 2.480 | 2.260 | 2.280 | 99,900 | -0.22(-8.80%) |
Jun 20, 2019 | 2.590 | 2.670 | 2.435 | 2.500 | 141,830 | -0.09(-3.47%) |
Jun 19, 2019 | 2.740 | 2.850 | 2.550 | 2.590 | 85,022 | -0.17(-6.16%) |
Jun 18, 2019 | 2.570 | 2.880 | 2.570 | 2.760 | 62,075 | +0.05(+1.85%) |
Jun 17, 2019 | 2.900 | 3.035 | 2.700 | 2.710 | 181,688 | -0.30(-9.97%) |
Jun 14, 2019 | 3.010 | 3.220 | 2.900 | 3.010 | 89,100 | -0.01(-0.33%) |
Jun 13, 2019 | 2.990 | 3.065 | 2.800 | 3.020 | 113,636 | +0.07(+2.37%) |
Jun 12, 2019 | 2.960 | 3.040 | 2.925 | 2.950 | 127,598 | -0.06(-1.99%) |
Jun 11, 2019 | 2.850 | 3.140 | 2.840 | 3.010 | 116,220 | +0.19(+6.74%) |
Jun 10, 2019 | 2.760 | 3.055 | 2.650 | 2.820 | 191,326 | +0.06(+2.17%) |
Jun 07, 2019 | 2.550 | 3.280 | 2.550 | 2.760 | 269,000 | +0.21(+8.24%) |
Jun 06, 2019 | 2.580 | 2.750 | 2.510 | 2.550 | 211,447 | -0.04(-1.54%) |
Jun 05, 2019 | 2.700 | 2.810 | 2.380 | 2.590 | 61,838 | -0.11(-4.07%) |
Jun 04, 2019 | 2.820 | 2.875 | 2.640 | 2.700 | 238,994 | -0.10(-3.57%) |
Jun 03, 2019 | 2.640 | 2.820 | 2.600 | 2.800 | 66,230 | +0.02(+0.72%) |
May 31, 2019 | 2.840 | 2.870 | 2.760 | 2.780 | 116,900 | -0.13(-4.47%) |
May 30, 2019 | 2.900 | 2.970 | 2.750 | 2.910 | 46,455 | +0.02(+0.69%) |
May 29, 2019 | 2.860 | 2.995 | 2.630 | 2.890 | 117,809 | +0.02(+0.70%) |
May 28, 2019 | 3.160 | 3.360 | 2.810 | 2.870 | 211,416 | -0.19(-6.21%) |
May 24, 2019 | 3.000 | 3.370 | 2.810 | 3.060 | 180,100 | +0.06(+2.00%) |
May 23, 2019 | 3.410 | 3.600 | 2.940 | 3.000 | 150,840 | -0.45(-13.04%) |
May 22, 2019 | 3.720 | 3.720 | 3.430 | 3.450 | 65,242 | -0.30(-8.00%) |
May 21, 2019 | 4.200 | 4.200 | 3.500 | 3.750 | 146,792 | -0.46(-10.93%) |
May 20, 2019 | 4.170 | 4.430 | 3.920 | 4.210 | 76,687 | +0.37(+9.64%) |
May 17, 2019 | 4.190 | 4.230 | 3.800 | 3.840 | 136,700 | -0.40(-9.43%) |
May 16, 2019 | 4.630 | 4.630 | 4.181 | 4.240 | 93,436 | -0.33(-7.22%) |
May 15, 2019 | 4.520 | 4.730 | 4.370 | 4.570 | 46,622 | +0.16(+3.63%) |
May 14, 2019 | 4.620 | 4.620 | 4.340 | 4.410 | 85,593 | -0.17(-3.71%) |
May 13, 2019 | 4.850 | 4.860 | 4.490 | 4.580 | 128,588 | -0.32(-6.53%) |
May 10, 2019 | 4.600 | 5.100 | 4.440 | 4.900 | 136,700 | +0.38(+8.41%) |
May 09, 2019 | 4.380 | 4.570 | 4.320 | 4.520 | 44,632 | +0.04(+0.89%) |
May 08, 2019 | 4.440 | 4.540 | 4.380 | 4.480 | 74,442 | +0.04(+0.90%) |
May 07, 2019 | 4.550 | 4.550 | 4.280 | 4.440 | 159,099 | -0.07(-1.55%) |
May 06, 2019 | 4.470 | 4.657 | 4.360 | 4.510 | 73,456 | +0.03(+0.67%) |
May 03, 2019 | 4.440 | 4.640 | 4.400 | 4.480 | 48,900 | +0.20(+4.67%) |
May 02, 2019 | 4.650 | 4.650 | 4.225 | 4.280 | 119,059 | -0.23(-5.10%) |