Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.550 | 2.680 | 2.530 | 2.560 | 418,523 | +0.05(+1.99%) |
Jul 30, 2019 | 2.510 | 2.635 | 2.500 | 2.510 | 248,558 | -0.02(-0.79%) |
Jul 29, 2019 | 2.630 | 2.630 | 2.500 | 2.530 | 347,785 | -0.02(-0.78%) |
Jul 26, 2019 | 2.570 | 2.710 | 2.535 | 2.550 | 293,700 | +0.00(+0.00%) |
Jul 25, 2019 | 2.670 | 2.730 | 2.550 | 2.550 | 297,194 | -0.09(-3.41%) |
Jul 24, 2019 | 2.630 | 2.760 | 2.560 | 2.640 | 808,333 | +0.12(+4.76%) |
Jul 23, 2019 | 2.580 | 2.590 | 2.490 | 2.520 | 382,719 | -0.05(-1.95%) |
Jul 22, 2019 | 2.550 | 2.610 | 2.500 | 2.570 | 393,506 | +0.03(+1.18%) |
Jul 19, 2019 | 2.850 | 2.850 | 2.500 | 2.540 | 1,148,700 | -0.28(-9.93%) |
Jul 18, 2019 | 3.040 | 3.040 | 2.720 | 2.820 | 847,874 | -0.24(-7.84%) |
Jul 17, 2019 | 3.020 | 3.340 | 3.000 | 3.060 | 1,063,848 | +0.03(+0.99%) |
Jul 16, 2019 | 3.050 | 3.150 | 3.010 | 3.030 | 411,996 | -0.05(-1.62%) |
Jul 15, 2019 | 3.220 | 3.240 | 3.060 | 3.080 | 466,510 | -0.14(-4.35%) |
Jul 12, 2019 | 3.220 | 3.270 | 3.190 | 3.220 | 395,300 | +0.01(+0.31%) |
Jul 11, 2019 | 3.260 | 3.330 | 3.180 | 3.210 | 426,092 | -0.07(-2.13%) |
Jul 10, 2019 | 3.320 | 3.350 | 3.140 | 3.280 | 539,833 | -0.05(-1.50%) |
Jul 09, 2019 | 3.320 | 3.440 | 3.240 | 3.330 | 358,990 | -0.03(-0.89%) |
Jul 08, 2019 | 3.440 | 3.440 | 3.300 | 3.360 | 432,540 | -0.11(-3.17%) |
Jul 05, 2019 | 3.730 | 3.740 | 3.385 | 3.470 | 888,800 | -0.34(-8.92%) |
Jul 03, 2019 | 3.880 | 3.990 | 3.750 | 3.810 | 277,000 | -0.09(-2.31%) |
Jul 02, 2019 | 3.820 | 4.090 | 3.650 | 3.900 | 1,627,496 | +0.32(+8.94%) |
Jul 01, 2019 | 3.460 | 3.890 | 3.400 | 3.580 | 1,411,594 | +0.21(+6.23%) |
Jun 28, 2019 | 3.290 | 3.540 | 3.240 | 3.370 | 5,162,300 | +0.15(+4.66%) |
Jun 27, 2019 | 3.210 | 3.300 | 3.130 | 3.220 | 403,385 | -0.01(-0.31%) |
Jun 26, 2019 | 3.330 | 3.370 | 3.150 | 3.230 | 341,643 | -0.07(-2.12%) |
Jun 25, 2019 | 3.250 | 3.380 | 3.230 | 3.300 | 296,433 | +0.07(+2.17%) |
Jun 24, 2019 | 3.400 | 3.410 | 3.210 | 3.230 | 434,637 | -0.17(-5.00%) |
Jun 21, 2019 | 3.300 | 3.460 | 3.220 | 3.400 | 535,600 | +0.11(+3.34%) |
Jun 20, 2019 | 3.290 | 3.340 | 3.210 | 3.290 | 375,734 | +0.04(+1.23%) |
Jun 19, 2019 | 3.310 | 3.410 | 3.130 | 3.250 | 415,593 | -0.03(-0.91%) |
Jun 18, 2019 | 3.210 | 3.400 | 3.150 | 3.280 | 660,751 | +0.14(+4.46%) |
Jun 17, 2019 | 3.100 | 3.180 | 3.030 | 3.140 | 304,528 | +0.08(+2.61%) |
Jun 14, 2019 | 3.280 | 3.340 | 2.980 | 3.060 | 439,200 | -0.23(-6.99%) |
Jun 13, 2019 | 3.250 | 3.360 | 3.180 | 3.290 | 291,579 | +0.06(+1.86%) |
Jun 12, 2019 | 3.190 | 3.350 | 3.140 | 3.230 | 340,894 | +0.02(+0.62%) |
Jun 11, 2019 | 3.040 | 3.230 | 3.010 | 3.210 | 355,917 | +0.17(+5.59%) |
Jun 10, 2019 | 3.010 | 3.050 | 2.970 | 3.040 | 315,320 | +0.06(+2.01%) |
Jun 07, 2019 | 3.010 | 3.010 | 2.910 | 2.980 | 272,400 | +0.00(+0.00%) |
Jun 06, 2019 | 2.980 | 3.060 | 2.850 | 2.980 | 218,644 | +0.09(+3.11%) |
Jun 05, 2019 | 2.960 | 2.990 | 2.840 | 2.890 | 200,216 | -0.04(-1.37%) |
Jun 04, 2019 | 2.900 | 3.030 | 2.870 | 2.930 | 177,666 | +0.06(+2.09%) |
Jun 03, 2019 | 2.860 | 2.970 | 2.860 | 2.870 | 262,481 | -0.02(-0.69%) |
May 31, 2019 | 2.970 | 2.995 | 2.840 | 2.890 | 383,000 | -0.15(-4.93%) |
May 30, 2019 | 3.070 | 3.090 | 2.935 | 3.040 | 353,175 | -0.02(-0.65%) |
May 29, 2019 | 3.160 | 3.210 | 3.000 | 3.060 | 339,297 | -0.11(-3.47%) |
May 28, 2019 | 3.290 | 3.430 | 3.160 | 3.170 | 316,934 | -0.13(-3.94%) |
May 24, 2019 | 3.620 | 3.620 | 3.220 | 3.300 | 443,900 | -0.26(-7.30%) |
May 23, 2019 | 3.620 | 3.940 | 3.330 | 3.560 | 916,768 | -0.04(-0.97%) |
May 22, 2019 | 3.730 | 3.850 | 3.570 | 3.595 | 468,893 | -0.10(-2.84%) |
May 21, 2019 | 3.480 | 3.950 | 3.450 | 3.700 | 763,592 | +0.28(+8.19%) |
May 20, 2019 | 3.410 | 3.650 | 3.380 | 3.420 | 935,231 | -0.05(-1.44%) |
May 17, 2019 | 3.420 | 3.490 | 3.400 | 3.470 | 199,300 | +0.02(+0.58%) |
May 16, 2019 | 3.420 | 3.570 | 3.350 | 3.450 | 602,985 | +0.00(+0.00%) |
May 15, 2019 | 3.100 | 3.550 | 3.070 | 3.450 | 1,016,522 | +0.30(+9.52%) |
May 14, 2019 | 3.070 | 3.150 | 3.000 | 3.150 | 348,207 | +0.08(+2.61%) |
May 13, 2019 | 3.060 | 3.100 | 2.910 | 3.070 | 373,382 | -0.03(-0.97%) |
May 10, 2019 | 3.000 | 3.140 | 2.990 | 3.100 | 307,700 | +0.03(+0.98%) |
May 09, 2019 | 3.000 | 3.090 | 2.910 | 3.070 | 362,185 | +0.02(+0.66%) |
May 08, 2019 | 3.120 | 3.170 | 2.990 | 3.050 | 355,276 | -0.06(-1.93%) |
May 07, 2019 | 3.160 | 3.180 | 3.070 | 3.110 | 271,697 | -0.06(-1.89%) |
May 06, 2019 | 3.150 | 3.220 | 3.100 | 3.170 | 273,390 | +0.02(+0.63%) |
May 03, 2019 | 3.140 | 3.190 | 3.100 | 3.150 | 317,400 | +0.06(+1.94%) |
May 02, 2019 | 3.070 | 3.160 | 3.040 | 3.090 | 240,157 | +0.03(+0.98%) |