Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.300 | 3.300 | 3.250 | 3.270 | 1,900 | -0.04(-1.21%) |
Jul 30, 2019 | 3.250 | 3.350 | 3.240 | 3.310 | 6,700 | +0.05(+1.53%) |
Jul 29, 2019 | 3.250 | 3.260 | 3.170 | 3.260 | 2,150 | +0.00(+0.00%) |
Jul 26, 2019 | 3.060 | 3.270 | 3.060 | 3.260 | 4,318 | +0.20(+6.54%) |
Jul 25, 2019 | 3.220 | 3.220 | 3.060 | 3.060 | 5,175 | -0.16(-4.97%) |
Jul 24, 2019 | 3.140 | 3.230 | 3.040 | 3.220 | 7,600 | +0.12(+3.87%) |
Jul 23, 2019 | 3.310 | 3.310 | 3.100 | 3.100 | 3,100 | -0.22(-6.63%) |
Jul 22, 2019 | 3.320 | 3.380 | 3.250 | 3.320 | 13,700 | +0.03(+0.91%) |
Jul 19, 2019 | 3.440 | 3.480 | 3.260 | 3.290 | 5,701 | +0.03(+0.92%) |
Jul 18, 2019 | 3.300 | 3.330 | 3.100 | 3.260 | 13,279 | -0.07(-2.10%) |
Jul 17, 2019 | 3.390 | 3.450 | 3.300 | 3.330 | 8,539 | -0.11(-3.20%) |
Jul 16, 2019 | 3.470 | 3.520 | 3.430 | 3.440 | 7,505 | +0.14(+4.24%) |
Jul 15, 2019 | 3.640 | 3.640 | 3.300 | 3.300 | 4,320 | -0.35(-9.59%) |
Jul 12, 2019 | 3.440 | 3.680 | 3.440 | 3.650 | 7,600 | +0.23(+6.73%) |
Jul 11, 2019 | 3.610 | 3.610 | 3.420 | 3.420 | 4,220 | -0.20(-5.52%) |
Jul 10, 2019 | 3.530 | 3.670 | 3.530 | 3.620 | 5,725 | +0.03(+0.84%) |
Jul 09, 2019 | 3.660 | 3.660 | 3.520 | 3.590 | 5,299 | -0.08(-2.18%) |
Jul 08, 2019 | 3.770 | 3.770 | 3.550 | 3.670 | 9,804 | -0.13(-3.42%) |
Jul 05, 2019 | 3.780 | 3.850 | 3.710 | 3.800 | 7,175 | +0.03(+0.80%) |
Jul 04, 2019 | 3.750 | 3.770 | 3.750 | 3.770 | 1,600 | +0.04(+1.07%) |
Jul 03, 2019 | 3.850 | 3.850 | 3.700 | 3.730 | 8,320 | -0.13(-3.37%) |
Jul 02, 2019 | 3.880 | 3.930 | 3.820 | 3.860 | 12,902 | +0.05(+1.31%) |
Jun 28, 2019 | 3.810 | 3.810 | 3.810 | 0 | +0.10(+2.70%) | |
Jun 27, 2019 | 3.490 | 3.750 | 3.490 | 3.710 | 13,800 | +0.23(+6.61%) |
Jun 26, 2019 | 3.500 | 3.540 | 3.460 | 3.480 | 8,479 | -0.02(-0.57%) |
Jun 25, 2019 | 3.590 | 3.600 | 3.500 | 3.500 | 8,451 | -0.06(-1.69%) |
Jun 24, 2019 | 3.510 | 3.600 | 3.500 | 3.560 | 11,000 | +0.00(+0.00%) |
Jun 21, 2019 | 3.520 | 3.560 | 3.380 | 3.560 | 5,179 | -0.02(-0.56%) |
Jun 20, 2019 | 3.870 | 3.870 | 3.500 | 3.580 | 15,901 | -0.30(-7.73%) |
Jun 19, 2019 | 4.070 | 4.100 | 3.830 | 3.880 | 8,904 | -0.17(-4.20%) |
Jun 18, 2019 | 4.060 | 4.070 | 3.880 | 4.050 | 11,108 | +0.09(+2.27%) |
Jun 17, 2019 | 4.180 | 4.180 | 3.730 | 3.960 | 31,347 | -0.10(-2.46%) |
Jun 14, 2019 | 3.850 | 4.180 | 3.530 | 4.060 | 38,204 | +0.40(+10.93%) |
Jun 13, 2019 | 3.280 | 3.750 | 3.280 | 3.660 | 42,281 | +0.57(+18.45%) |
Jun 12, 2019 | 2.800 | 3.100 | 2.800 | 3.090 | 16,277 | +0.29(+10.36%) |
Jun 11, 2019 | 2.840 | 2.840 | 2.730 | 2.800 | 14,350 | +0.07(+2.56%) |
Jun 10, 2019 | 2.770 | 2.860 | 2.680 | 2.730 | 18,188 | -0.01(-0.36%) |
Jun 07, 2019 | 3.070 | 3.100 | 2.640 | 2.740 | 63,182 | -0.53(-16.21%) |
Jun 06, 2019 | 3.890 | 3.890 | 3.250 | 3.270 | 34,340 | -0.63(-16.15%) |
Jun 05, 2019 | 3.550 | 3.900 | 3.550 | 3.900 | 3,900 | +0.13(+3.45%) |
Jun 04, 2019 | 3.910 | 3.910 | 3.700 | 3.770 | 12,930 | -0.08(-2.08%) |
Jun 03, 2019 | 4.010 | 4.010 | 3.800 | 3.850 | 8,786 | -0.15(-3.75%) |
May 31, 2019 | 3.940 | 4.130 | 3.940 | 4.000 | 7,100 | +0.18(+4.71%) |
May 30, 2019 | 4.150 | 4.150 | 3.820 | 3.820 | 10,250 | -0.34(-8.17%) |
May 29, 2019 | 4.250 | 4.360 | 4.140 | 4.160 | 14,900 | -0.10(-2.35%) |
May 28, 2019 | 4.170 | 4.320 | 4.170 | 4.260 | 11,600 | +0.12(+2.90%) |
May 27, 2019 | 3.990 | 4.170 | 3.990 | 4.140 | 800 | -0.07(-1.66%) |
May 24, 2019 | 4.300 | 4.330 | 4.180 | 4.210 | 10,211 | -0.08(-1.86%) |
May 23, 2019 | 4.280 | 4.400 | 4.260 | 4.290 | 10,925 | +0.03(+0.70%) |
May 22, 2019 | 4.300 | 4.300 | 4.220 | 4.260 | 6,490 | -0.05(-1.16%) |
May 21, 2019 | 4.280 | 4.480 | 4.250 | 4.310 | 14,850 | +0.07(+1.65%) |
May 17, 2019 | 4.240 | 4.240 | 4.240 | 0 | -0.19(-4.29%) | |
May 16, 2019 | 4.600 | 4.620 | 4.410 | 4.430 | 14,605 | -0.03(-0.67%) |
May 15, 2019 | 4.320 | 4.550 | 4.310 | 4.460 | 31,332 | +0.17(+3.96%) |
May 14, 2019 | 4.040 | 4.300 | 3.980 | 4.290 | 15,425 | +0.23(+5.67%) |
May 13, 2019 | 4.150 | 4.230 | 3.990 | 4.060 | 17,825 | -0.22(-5.14%) |
May 10, 2019 | 4.300 | 4.320 | 4.170 | 4.280 | 26,800 | -0.01(-0.23%) |
May 09, 2019 | 4.480 | 4.480 | 4.240 | 4.290 | 21,526 | -0.26(-5.71%) |
May 08, 2019 | 4.950 | 4.980 | 4.430 | 4.550 | 35,660 | -0.56(-10.96%) |
May 07, 2019 | 5.080 | 5.200 | 5.070 | 5.110 | 13,933 | +0.06(+1.19%) |
May 06, 2019 | 4.900 | 5.060 | 4.860 | 5.050 | 13,300 | +0.08(+1.61%) |
May 03, 2019 | 4.680 | 5.000 | 4.670 | 4.970 | 14,650 | +0.25(+5.30%) |
May 02, 2019 | 4.880 | 4.910 | 4.650 | 4.720 | 21,459 | -0.16(-3.28%) |