Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.810 | 2.870 | 2.790 | 2.790 | 72,803 | -0.02(-0.71%) |
Jul 30, 2019 | 2.760 | 2.840 | 2.760 | 2.810 | 50,330 | +0.04(+1.44%) |
Jul 29, 2019 | 2.750 | 2.880 | 2.700 | 2.770 | 64,837 | +0.02(+0.73%) |
Jul 26, 2019 | 2.720 | 2.770 | 2.720 | 2.750 | 57,100 | +0.03(+1.10%) |
Jul 25, 2019 | 2.750 | 2.785 | 2.720 | 2.720 | 64,898 | -0.06(-2.16%) |
Jul 24, 2019 | 2.810 | 2.820 | 2.770 | 2.780 | 80,887 | -0.02(-0.71%) |
Jul 23, 2019 | 2.760 | 2.820 | 2.760 | 2.800 | 47,790 | +0.05(+1.82%) |
Jul 22, 2019 | 2.820 | 2.830 | 2.730 | 2.750 | 38,774 | -0.07(-2.48%) |
Jul 19, 2019 | 2.760 | 2.830 | 2.760 | 2.820 | 52,600 | +0.03(+1.08%) |
Jul 18, 2019 | 2.760 | 2.829 | 2.759 | 2.790 | 48,599 | +0.03(+1.09%) |
Jul 17, 2019 | 2.820 | 2.820 | 2.750 | 2.760 | 43,793 | -0.06(-2.13%) |
Jul 16, 2019 | 2.790 | 2.850 | 2.770 | 2.820 | 48,704 | +0.02(+0.71%) |
Jul 15, 2019 | 2.800 | 2.800 | 2.730 | 2.800 | 36,986 | -0.02(-0.71%) |
Jul 12, 2019 | 2.830 | 2.960 | 2.820 | 2.820 | 140,500 | -0.01(-0.35%) |
Jul 11, 2019 | 2.770 | 2.830 | 2.770 | 2.830 | 61,573 | +0.05(+1.80%) |
Jul 10, 2019 | 2.800 | 2.860 | 2.780 | 2.780 | 39,641 | -0.01(-0.36%) |
Jul 09, 2019 | 2.810 | 2.810 | 2.750 | 2.790 | 47,152 | -0.03(-1.06%) |
Jul 08, 2019 | 2.880 | 2.890 | 2.820 | 2.820 | 19,361 | -0.07(-2.42%) |
Jul 05, 2019 | 2.860 | 2.920 | 2.860 | 2.890 | 19,500 | +0.00(+0.00%) |
Jul 03, 2019 | 2.830 | 2.890 | 2.820 | 2.890 | 72,300 | +0.06(+2.12%) |
Jul 02, 2019 | 2.900 | 2.930 | 2.700 | 2.830 | 311,849 | -0.07(-2.41%) |
Jul 01, 2019 | 2.960 | 2.960 | 2.900 | 2.900 | 61,412 | -0.06(-2.03%) |
Jun 28, 2019 | 2.910 | 3.020 | 2.900 | 2.960 | 223,700 | +0.03(+1.02%) |
Jun 27, 2019 | 2.850 | 2.980 | 2.847 | 2.930 | 141,830 | +0.07(+2.45%) |
Jun 26, 2019 | 2.900 | 2.920 | 2.830 | 2.860 | 409,608 | -0.03(-1.04%) |
Jun 25, 2019 | 2.900 | 2.910 | 2.880 | 2.890 | 77,184 | +0.01(+0.35%) |
Jun 24, 2019 | 2.870 | 3.010 | 2.870 | 2.880 | 124,039 | +0.02(+0.70%) |
Jun 21, 2019 | 3.100 | 3.170 | 2.840 | 2.860 | 388,900 | -0.24(-7.74%) |
Jun 20, 2019 | 3.110 | 3.200 | 3.090 | 3.100 | 98,627 | +0.01(+0.32%) |
Jun 19, 2019 | 3.100 | 3.120 | 3.080 | 3.090 | 107,651 | -0.01(-0.32%) |
Jun 18, 2019 | 3.120 | 3.150 | 3.090 | 3.100 | 73,574 | +0.00(+0.00%) |
Jun 17, 2019 | 3.090 | 3.120 | 3.090 | 3.100 | 45,786 | +0.01(+0.32%) |
Jun 14, 2019 | 3.110 | 3.140 | 3.090 | 3.090 | 42,300 | -0.02(-0.64%) |
Jun 13, 2019 | 3.120 | 3.120 | 3.100 | 3.110 | 28,165 | +0.01(+0.32%) |
Jun 12, 2019 | 3.090 | 3.110 | 3.080 | 3.100 | 61,717 | -0.01(-0.32%) |
Jun 11, 2019 | 3.130 | 3.130 | 3.070 | 3.110 | 81,445 | +0.00(+0.00%) |
Jun 10, 2019 | 3.110 | 3.130 | 3.080 | 3.110 | 47,278 | -0.01(-0.32%) |
Jun 07, 2019 | 3.100 | 3.130 | 3.040 | 3.120 | 54,300 | +0.01(+0.32%) |
Jun 06, 2019 | 3.100 | 3.110 | 3.090 | 3.110 | 75,168 | +0.00(+0.00%) |
Jun 05, 2019 | 3.100 | 3.140 | 3.090 | 3.110 | 60,220 | +0.01(+0.32%) |
Jun 04, 2019 | 3.090 | 3.120 | 3.080 | 3.100 | 84,499 | +0.01(+0.32%) |
Jun 03, 2019 | 3.120 | 3.130 | 3.050 | 3.090 | 155,590 | -0.03(-0.96%) |
May 31, 2019 | 3.060 | 3.120 | 3.060 | 3.120 | 723,600 | +0.05(+1.63%) |
May 30, 2019 | 3.060 | 3.140 | 3.040 | 3.070 | 488,363 | +0.01(+0.33%) |
May 29, 2019 | 3.040 | 3.060 | 3.020 | 3.060 | 92,057 | +0.00(+0.00%) |
May 28, 2019 | 3.140 | 3.140 | 3.050 | 3.060 | 47,440 | -0.07(-2.24%) |
May 24, 2019 | 3.100 | 3.130 | 3.080 | 3.130 | 73,000 | +0.03(+0.97%) |
May 23, 2019 | 3.110 | 3.150 | 3.060 | 3.100 | 349,001 | -0.03(-0.96%) |
May 22, 2019 | 3.140 | 3.150 | 3.100 | 3.130 | 47,721 | -0.02(-0.63%) |
May 21, 2019 | 3.150 | 3.160 | 3.100 | 3.150 | 449,060 | +0.01(+0.32%) |
May 20, 2019 | 3.040 | 3.150 | 3.020 | 3.140 | 171,431 | +0.09(+2.95%) |
May 17, 2019 | 3.130 | 3.130 | 3.045 | 3.050 | 98,200 | -0.11(-3.48%) |
May 16, 2019 | 3.150 | 3.200 | 3.100 | 3.160 | 71,998 | +0.01(+0.32%) |
May 15, 2019 | 3.160 | 3.160 | 3.150 | 3.150 | 29,257 | -0.02(-0.63%) |
May 14, 2019 | 3.150 | 3.200 | 3.150 | 3.170 | 44,713 | +0.02(+0.63%) |
May 13, 2019 | 3.100 | 3.160 | 3.070 | 3.150 | 90,239 | -0.02(-0.63%) |
May 10, 2019 | 3.110 | 3.170 | 3.060 | 3.170 | 202,500 | +0.03(+0.96%) |
May 09, 2019 | 3.130 | 3.170 | 3.060 | 3.140 | 75,412 | +0.00(+0.00%) |
May 08, 2019 | 3.120 | 3.160 | 3.110 | 3.140 | 95,973 | +0.02(+0.64%) |
May 07, 2019 | 3.110 | 3.170 | 3.100 | 3.120 | 74,796 | -0.01(-0.32%) |
May 06, 2019 | 3.080 | 3.150 | 3.080 | 3.130 | 88,038 | -0.03(-0.95%) |
May 03, 2019 | 3.150 | 3.170 | 3.110 | 3.160 | 49,500 | +0.01(+0.32%) |
May 02, 2019 | 3.160 | 3.180 | 3.110 | 3.150 | 55,666 | -0.01(-0.32%) |