Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.790 | 2.790 | 2.660 | 2.670 | 62,767 | -0.05(-1.84%) |
Jul 30, 2019 | 2.660 | 2.805 | 2.660 | 2.720 | 49,223 | +0.11(+4.21%) |
Jul 29, 2019 | 2.730 | 2.730 | 2.610 | 2.610 | 33,134 | -0.12(-4.40%) |
Jul 26, 2019 | 2.650 | 2.760 | 2.630 | 2.730 | 33,700 | +0.08(+3.02%) |
Jul 25, 2019 | 2.660 | 2.800 | 2.600 | 2.650 | 39,854 | -0.11(-3.99%) |
Jul 24, 2019 | 2.740 | 2.850 | 2.630 | 2.760 | 206,191 | +0.00(+0.00%) |
Jul 23, 2019 | 2.450 | 2.767 | 2.430 | 2.760 | 496,785 | +0.30(+12.20%) |
Jul 22, 2019 | 2.430 | 2.500 | 2.400 | 2.460 | 33,686 | +0.03(+1.23%) |
Jul 19, 2019 | 2.450 | 2.470 | 2.420 | 2.430 | 56,000 | -0.04(-1.62%) |
Jul 18, 2019 | 2.430 | 2.500 | 2.430 | 2.470 | 73,140 | +0.03(+1.23%) |
Jul 17, 2019 | 2.530 | 2.530 | 2.390 | 2.440 | 44,480 | -0.07(-2.79%) |
Jul 16, 2019 | 2.450 | 2.520 | 2.443 | 2.510 | 64,517 | +0.06(+2.45%) |
Jul 15, 2019 | 2.400 | 2.460 | 2.400 | 2.450 | 121,850 | +0.04(+1.66%) |
Jul 12, 2019 | 2.370 | 2.440 | 2.370 | 2.410 | 120,500 | +0.01(+0.42%) |
Jul 11, 2019 | 2.410 | 2.438 | 2.390 | 2.400 | 183,531 | +0.02(+0.84%) |
Jul 10, 2019 | 2.410 | 2.459 | 2.380 | 2.380 | 45,004 | -0.04(-1.65%) |
Jul 09, 2019 | 2.440 | 2.440 | 2.400 | 2.420 | 28,652 | -0.01(-0.41%) |
Jul 08, 2019 | 2.360 | 2.460 | 2.355 | 2.430 | 32,303 | +0.07(+2.97%) |
Jul 05, 2019 | 2.390 | 2.440 | 2.300 | 2.360 | 40,600 | -0.03(-1.26%) |
Jul 03, 2019 | 2.380 | 2.435 | 2.380 | 2.390 | 33,400 | -0.02(-0.83%) |
Jul 02, 2019 | 2.350 | 2.420 | 2.328 | 2.410 | 12,052 | +0.08(+3.43%) |
Jul 01, 2019 | 2.360 | 2.400 | 2.320 | 2.330 | 173,711 | -0.03(-1.27%) |
Jun 28, 2019 | 2.390 | 2.430 | 2.310 | 2.360 | 49,300 | -0.03(-1.26%) |
Jun 27, 2019 | 2.350 | 2.400 | 2.330 | 2.390 | 49,035 | -0.01(-0.42%) |
Jun 26, 2019 | 2.380 | 2.400 | 2.280 | 2.400 | 18,901 | +0.02(+0.84%) |
Jun 25, 2019 | 2.380 | 2.380 | 2.310 | 2.380 | 11,268 | +0.00(+0.00%) |
Jun 24, 2019 | 2.390 | 2.400 | 2.300 | 2.380 | 8,736 | +0.04(+1.71%) |
Jun 21, 2019 | 2.360 | 2.390 | 2.280 | 2.340 | 22,800 | -0.05(-2.09%) |
Jun 20, 2019 | 2.320 | 2.440 | 2.320 | 2.390 | 51,844 | +0.07(+3.02%) |
Jun 19, 2019 | 2.330 | 2.380 | 2.280 | 2.320 | 16,594 | -0.02(-0.85%) |
Jun 18, 2019 | 2.350 | 2.380 | 2.310 | 2.340 | 26,311 | +0.05(+2.41%) |
Jun 17, 2019 | 2.290 | 2.310 | 2.280 | 2.285 | 22,188 | -0.01(-0.65%) |
Jun 14, 2019 | 2.280 | 2.310 | 2.240 | 2.300 | 11,600 | +0.03(+1.32%) |
Jun 13, 2019 | 2.310 | 2.330 | 2.270 | 2.270 | 60,272 | -0.03(-1.30%) |
Jun 12, 2019 | 2.370 | 2.370 | 2.280 | 2.300 | 15,409 | -0.02(-0.86%) |
Jun 11, 2019 | 2.350 | 2.410 | 2.320 | 2.320 | 27,802 | -0.10(-4.13%) |
Jun 10, 2019 | 2.430 | 2.450 | 2.361 | 2.420 | 31,956 | +0.04(+1.68%) |
Jun 07, 2019 | 2.310 | 2.440 | 2.280 | 2.380 | 37,200 | +0.09(+3.93%) |
Jun 06, 2019 | 2.320 | 2.380 | 2.190 | 2.290 | 126,845 | -0.04(-1.72%) |
Jun 05, 2019 | 2.490 | 2.500 | 2.200 | 2.330 | 111,518 | -0.16(-6.43%) |
Jun 04, 2019 | 2.570 | 2.620 | 2.457 | 2.490 | 47,079 | -0.09(-3.49%) |
Jun 03, 2019 | 2.620 | 2.660 | 2.570 | 2.580 | 50,684 | -0.03(-1.15%) |
May 31, 2019 | 2.650 | 2.670 | 2.610 | 2.610 | 60,100 | -0.05(-1.88%) |
May 30, 2019 | 2.640 | 2.660 | 2.630 | 2.660 | 40,954 | +0.01(+0.38%) |
May 29, 2019 | 2.610 | 2.650 | 2.570 | 2.650 | 52,546 | +0.03(+1.15%) |
May 28, 2019 | 2.590 | 2.640 | 2.550 | 2.620 | 93,772 | +0.00(+0.00%) |
May 24, 2019 | 2.560 | 2.640 | 2.510 | 2.620 | 32,000 | +0.05(+1.95%) |
May 23, 2019 | 2.580 | 2.650 | 2.520 | 2.570 | 54,974 | -0.05(-1.91%) |
May 22, 2019 | 2.640 | 2.680 | 2.592 | 2.620 | 24,687 | -0.06(-2.24%) |
May 21, 2019 | 2.690 | 2.710 | 2.640 | 2.680 | 82,038 | +0.00(+0.00%) |
May 20, 2019 | 2.660 | 2.720 | 2.640 | 2.680 | 30,484 | +0.00(+0.00%) |
May 17, 2019 | 2.720 | 2.720 | 2.660 | 2.680 | 11,200 | -0.03(-1.11%) |
May 16, 2019 | 2.680 | 2.740 | 2.667 | 2.710 | 31,476 | +0.01(+0.37%) |
May 15, 2019 | 2.660 | 2.710 | 2.660 | 2.700 | 18,064 | +0.02(+0.56%) |
May 14, 2019 | 2.730 | 2.770 | 2.668 | 2.685 | 40,423 | -0.04(-1.65%) |
May 13, 2019 | 2.710 | 2.760 | 2.690 | 2.730 | 11,133 | -0.04(-1.44%) |
May 10, 2019 | 2.750 | 2.770 | 2.700 | 2.770 | 7,600 | +0.00(+0.00%) |
May 09, 2019 | 2.720 | 2.770 | 2.690 | 2.770 | 11,054 | +0.00(+0.00%) |
May 08, 2019 | 2.700 | 2.780 | 2.690 | 2.770 | 17,135 | +0.09(+3.36%) |
May 07, 2019 | 2.700 | 2.780 | 2.680 | 2.680 | 59,687 | -0.07(-2.55%) |
May 06, 2019 | 2.660 | 2.790 | 2.660 | 2.750 | 81,273 | +0.06(+2.23%) |
May 03, 2019 | 2.730 | 2.790 | 2.690 | 2.690 | 138,200 | -0.02(-0.74%) |
May 02, 2019 | 2.664 | 2.740 | 2.664 | 2.710 | 48,852 | +0.04(+1.50%) |