Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.370 | 2.450 | 2.360 | 2.390 | 323,226 | +0.02(+0.84%) |
Jul 30, 2019 | 2.400 | 2.400 | 2.350 | 2.370 | 318,607 | -0.03(-1.25%) |
Jul 29, 2019 | 2.380 | 2.410 | 2.360 | 2.400 | 192,543 | +0.01(+0.42%) |
Jul 26, 2019 | 2.440 | 2.450 | 2.370 | 2.390 | 237,400 | -0.06(-2.45%) |
Jul 25, 2019 | 2.470 | 2.480 | 2.390 | 2.450 | 173,369 | -0.03(-1.21%) |
Jul 24, 2019 | 2.420 | 2.500 | 2.390 | 2.480 | 289,067 | +0.06(+2.48%) |
Jul 23, 2019 | 2.460 | 2.460 | 2.390 | 2.420 | 176,641 | -0.03(-1.22%) |
Jul 22, 2019 | 2.480 | 2.480 | 2.405 | 2.450 | 231,717 | -0.03(-1.21%) |
Jul 19, 2019 | 2.470 | 2.500 | 2.460 | 2.480 | 184,900 | -0.02(-0.80%) |
Jul 18, 2019 | 2.460 | 2.500 | 2.420 | 2.500 | 213,580 | +0.04(+1.63%) |
Jul 17, 2019 | 2.480 | 2.550 | 2.440 | 2.460 | 397,779 | -0.08(-3.15%) |
Jul 16, 2019 | 2.540 | 2.570 | 2.510 | 2.540 | 249,881 | -0.01(-0.39%) |
Jul 15, 2019 | 2.620 | 2.640 | 2.540 | 2.550 | 317,033 | -0.07(-2.67%) |
Jul 12, 2019 | 2.580 | 2.650 | 2.560 | 2.620 | 524,100 | +0.03(+1.16%) |
Jul 11, 2019 | 2.490 | 2.600 | 2.482 | 2.590 | 601,485 | +0.13(+5.28%) |
Jul 10, 2019 | 2.440 | 2.480 | 2.440 | 2.460 | 391,372 | +0.02(+0.82%) |
Jul 09, 2019 | 2.440 | 2.465 | 2.410 | 2.440 | 208,692 | +0.00(+0.00%) |
Jul 08, 2019 | 2.450 | 2.490 | 2.440 | 2.440 | 322,865 | +0.00(+0.00%) |
Jul 05, 2019 | 2.410 | 2.450 | 2.410 | 2.440 | 139,600 | +0.03(+1.24%) |
Jul 03, 2019 | 2.400 | 2.430 | 2.390 | 2.410 | 163,000 | +0.01(+0.42%) |
Jul 02, 2019 | 2.400 | 2.410 | 2.380 | 2.400 | 194,164 | -0.03(-1.23%) |
Jul 01, 2019 | 2.430 | 2.450 | 2.400 | 2.430 | 243,572 | +0.01(+0.41%) |
Jun 28, 2019 | 2.380 | 2.420 | 2.360 | 2.420 | 2,744,900 | +0.04(+1.68%) |
Jun 27, 2019 | 2.340 | 2.380 | 2.310 | 2.380 | 471,940 | +0.04(+1.71%) |
Jun 26, 2019 | 2.330 | 2.355 | 2.300 | 2.340 | 575,698 | +0.01(+0.43%) |
Jun 25, 2019 | 2.350 | 2.360 | 2.300 | 2.330 | 416,093 | -0.02(-0.85%) |
Jun 24, 2019 | 2.420 | 2.430 | 2.330 | 2.350 | 347,830 | -0.06(-2.49%) |
Jun 21, 2019 | 2.440 | 2.499 | 2.370 | 2.410 | 715,200 | -0.06(-2.43%) |
Jun 20, 2019 | 2.400 | 2.470 | 2.380 | 2.470 | 348,358 | +0.08(+3.35%) |
Jun 19, 2019 | 2.340 | 2.400 | 2.330 | 2.390 | 267,147 | +0.03(+1.27%) |
Jun 18, 2019 | 2.370 | 2.395 | 2.340 | 2.360 | 235,759 | +0.00(+0.00%) |
Jun 17, 2019 | 2.340 | 2.380 | 2.320 | 2.360 | 304,360 | +0.03(+1.29%) |
Jun 14, 2019 | 2.320 | 2.345 | 2.300 | 2.330 | 295,700 | +0.00(+0.00%) |
Jun 13, 2019 | 2.300 | 2.330 | 2.290 | 2.330 | 367,994 | +0.05(+2.19%) |
Jun 12, 2019 | 2.300 | 2.310 | 2.270 | 2.280 | 260,497 | -0.01(-0.44%) |
Jun 11, 2019 | 2.290 | 2.310 | 2.270 | 2.290 | 293,231 | +0.00(+0.00%) |
Jun 10, 2019 | 2.300 | 2.310 | 2.270 | 2.290 | 396,426 | -0.01(-0.43%) |
Jun 07, 2019 | 2.280 | 2.310 | 2.280 | 2.300 | 385,200 | +0.01(+0.44%) |
Jun 06, 2019 | 2.280 | 2.330 | 2.270 | 2.290 | 579,551 | +0.01(+0.44%) |
Jun 05, 2019 | 2.270 | 2.280 | 2.270 | 2.280 | 294,964 | +0.00(+0.00%) |
Jun 04, 2019 | 2.260 | 2.280 | 2.240 | 2.280 | 613,461 | +0.02(+0.88%) |
Jun 03, 2019 | 2.300 | 2.310 | 2.250 | 2.260 | 730,796 | -0.07(-3.00%) |
May 31, 2019 | 2.340 | 2.350 | 2.290 | 2.330 | 623,000 | -0.03(-1.27%) |
May 30, 2019 | 2.270 | 2.375 | 2.270 | 2.360 | 1,045,500 | +0.05(+2.16%) |
May 29, 2019 | 2.600 | 2.630 | 2.270 | 2.310 | 3,344,736 | -0.30(-11.49%) |
May 28, 2019 | 2.640 | 2.670 | 2.530 | 2.610 | 564,488 | -0.01(-0.38%) |
May 24, 2019 | 2.550 | 2.620 | 2.520 | 2.620 | 505,200 | +0.08(+3.15%) |
May 23, 2019 | 2.500 | 2.550 | 2.490 | 2.540 | 334,841 | +0.02(+0.79%) |
May 22, 2019 | 2.500 | 2.530 | 2.460 | 2.520 | 375,094 | +0.03(+1.20%) |
May 21, 2019 | 2.500 | 2.590 | 2.450 | 2.490 | 716,784 | +0.02(+0.81%) |
May 20, 2019 | 2.400 | 2.480 | 2.400 | 2.470 | 194,549 | +0.05(+2.07%) |
May 17, 2019 | 2.430 | 2.450 | 2.390 | 2.420 | 165,500 | -0.01(-0.41%) |
May 16, 2019 | 2.430 | 2.490 | 2.360 | 2.430 | 304,212 | -0.01(-0.41%) |
May 15, 2019 | 2.320 | 2.480 | 2.310 | 2.440 | 566,074 | +0.12(+5.17%) |
May 14, 2019 | 2.300 | 2.350 | 2.290 | 2.320 | 190,118 | +0.02(+0.87%) |
May 13, 2019 | 2.350 | 2.370 | 2.290 | 2.300 | 220,351 | -0.09(-3.77%) |
May 10, 2019 | 2.320 | 2.390 | 2.320 | 2.390 | 185,500 | +0.07(+3.02%) |
May 09, 2019 | 2.320 | 2.360 | 2.290 | 2.320 | 294,922 | +0.00(+0.00%) |
May 08, 2019 | 2.360 | 2.360 | 2.320 | 2.320 | 222,021 | -0.03(-1.28%) |
May 07, 2019 | 2.390 | 2.420 | 2.350 | 2.350 | 189,034 | -0.07(-2.89%) |
May 06, 2019 | 2.440 | 2.470 | 2.360 | 2.420 | 263,853 | -0.06(-2.42%) |
May 03, 2019 | 2.380 | 2.500 | 2.370 | 2.480 | 867,500 | +0.16(+6.90%) |
May 02, 2019 | 2.270 | 2.350 | 2.260 | 2.320 | 373,910 | +0.05(+2.20%) |