Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.080 | 3.260 | 3.010 | 3.260 | 55,155 | +0.25(+8.31%) |
Jul 30, 2019 | 3.100 | 3.230 | 3.010 | 3.010 | 15,418 | -0.11(-3.53%) |
Jul 29, 2019 | 3.210 | 3.367 | 3.100 | 3.120 | 22,119 | -0.09(-2.80%) |
Jul 26, 2019 | 3.200 | 3.430 | 3.150 | 3.210 | 27,100 | +0.01(+0.31%) |
Jul 25, 2019 | 3.210 | 3.420 | 3.100 | 3.200 | 39,870 | -0.03(-0.93%) |
Jul 24, 2019 | 3.430 | 3.430 | 3.200 | 3.230 | 21,963 | -0.07(-2.12%) |
Jul 23, 2019 | 3.600 | 3.600 | 3.300 | 3.300 | 25,402 | -0.35(-9.59%) |
Jul 22, 2019 | 3.570 | 3.661 | 3.450 | 3.650 | 34,627 | +0.15(+4.29%) |
Jul 19, 2019 | 3.370 | 3.500 | 3.310 | 3.500 | 13,000 | +0.19(+5.74%) |
Jul 18, 2019 | 3.351 | 3.417 | 3.310 | 3.310 | 14,656 | -0.01(-0.20%) |
Jul 17, 2019 | 3.353 | 3.650 | 3.311 | 3.317 | 52,451 | -0.01(-0.41%) |
Jul 16, 2019 | 3.384 | 3.450 | 3.303 | 3.330 | 27,622 | +0.07(+2.15%) |
Jul 15, 2019 | 3.390 | 3.390 | 3.260 | 3.260 | 12,940 | +0.09(+2.84%) |
Jul 12, 2019 | 3.310 | 3.405 | 3.100 | 3.170 | 27,400 | -0.14(-4.23%) |
Jul 11, 2019 | 3.390 | 3.480 | 3.310 | 3.310 | 14,293 | -0.11(-3.22%) |
Jul 10, 2019 | 3.384 | 3.480 | 3.384 | 3.420 | 10,403 | +0.02(+0.59%) |
Jul 09, 2019 | 3.430 | 3.430 | 3.280 | 3.400 | 15,810 | -0.05(-1.46%) |
Jul 08, 2019 | 3.408 | 3.480 | 3.408 | 3.450 | 16,694 | +0.02(+0.59%) |
Jul 05, 2019 | 3.300 | 3.430 | 3.300 | 3.430 | 12,000 | +0.16(+4.89%) |
Jul 03, 2019 | 3.350 | 3.370 | 3.210 | 3.270 | 4,800 | -0.03(-0.91%) |
Jul 02, 2019 | 3.390 | 3.440 | 3.300 | 3.300 | 5,867 | -0.08(-2.37%) |
Jul 01, 2019 | 3.330 | 3.480 | 3.050 | 3.380 | 116,575 | +0.12(+3.68%) |
Jun 28, 2019 | 3.340 | 3.390 | 3.260 | 3.260 | 12,200 | +0.13(+4.15%) |
Jun 27, 2019 | 3.180 | 3.400 | 3.130 | 3.130 | 11,232 | -0.09(-2.71%) |
Jun 26, 2019 | 3.210 | 3.220 | 3.050 | 3.217 | 5,819 | +0.16(+5.14%) |
Jun 25, 2019 | 3.040 | 3.210 | 3.040 | 3.060 | 5,116 | +0.03(+0.99%) |
Jun 24, 2019 | 3.130 | 3.480 | 3.030 | 3.030 | 30,940 | -0.07(-2.26%) |
Jun 21, 2019 | 3.165 | 3.238 | 3.100 | 3.100 | 3,100 | +0.00(+0.00%) |
Jun 20, 2019 | 3.050 | 3.240 | 3.050 | 3.100 | 2,264 | +0.03(+0.98%) |
Jun 19, 2019 | 3.330 | 3.330 | 3.070 | 3.070 | 6,709 | -0.18(-5.54%) |
Jun 18, 2019 | 3.120 | 3.250 | 3.040 | 3.250 | 5,783 | +0.11(+3.50%) |
Jun 17, 2019 | 3.140 | 3.140 | 3.130 | 3.140 | 1,752 | -0.21(-6.27%) |
Jun 14, 2019 | 3.490 | 3.490 | 3.018 | 3.350 | 4,100 | +0.35(+11.48%) |
Jun 13, 2019 | 3.300 | 3.500 | 2.900 | 3.005 | 59,527 | -0.27(-8.38%) |
Jun 12, 2019 | 3.280 | 3.480 | 3.280 | 3.280 | 506 | -0.21(-6.02%) |
Jun 11, 2019 | 3.180 | 3.500 | 3.070 | 3.490 | 14,072 | +0.30(+9.40%) |
Jun 10, 2019 | 3.140 | 3.380 | 3.090 | 3.190 | 8,512 | +0.08(+2.57%) |
Jun 07, 2019 | 3.320 | 3.350 | 3.030 | 3.110 | 19,700 | -0.24(-7.16%) |
Jun 06, 2019 | 3.450 | 3.550 | 3.176 | 3.350 | 36,046 | -0.05(-1.47%) |
Jun 05, 2019 | 3.560 | 3.560 | 3.200 | 3.400 | 19,139 | -0.13(-3.68%) |
Jun 04, 2019 | 3.170 | 3.570 | 3.116 | 3.530 | 51,705 | +0.11(+3.10%) |
Jun 03, 2019 | 3.020 | 4.650 | 2.998 | 3.424 | 683,229 | +0.40(+13.38%) |
May 31, 2019 | 2.920 | 3.100 | 2.920 | 3.020 | 4,900 | +0.20(+7.09%) |
May 30, 2019 | 3.000 | 3.030 | 2.820 | 2.820 | 10,297 | -0.23(-7.54%) |
May 29, 2019 | 3.050 | 3.050 | 3.040 | 3.050 | 1,483 | -0.10(-3.17%) |
May 28, 2019 | 3.150 | 3.150 | 3.150 | 3.150 | 820 | +0.01(+0.32%) |
May 24, 2019 | 3.150 | 3.150 | 3.130 | 3.140 | 2,300 | -0.01(-0.32%) |
May 23, 2019 | 3.150 | 3.150 | 3.090 | 3.150 | 4,333 | +0.05(+1.61%) |
May 22, 2019 | 3.240 | 3.264 | 3.100 | 3.100 | 4,094 | -0.13(-4.16%) |
May 21, 2019 | 3.255 | 3.255 | 3.169 | 3.235 | 1,002 | +0.10(+3.12%) |
May 20, 2019 | 3.080 | 3.200 | 3.000 | 3.136 | 3,626 | +0.14(+4.55%) |
May 17, 2019 | 3.220 | 3.220 | 2.990 | 3.000 | 4,300 | -0.25(-7.69%) |
May 16, 2019 | 3.130 | 3.250 | 3.100 | 3.250 | 4,890 | +0.12(+3.83%) |
May 15, 2019 | 3.005 | 3.170 | 3.005 | 3.130 | 6,730 | +0.07(+2.29%) |
May 14, 2019 | 3.520 | 3.520 | 2.990 | 3.060 | 17,166 | -0.31(-9.20%) |
May 13, 2019 | 3.330 | 3.370 | 2.980 | 3.370 | 4,131 | -0.06(-1.76%) |
May 10, 2019 | 3.317 | 3.450 | 3.317 | 3.430 | 1,200 | -0.02(-0.57%) |
May 09, 2019 | 3.420 | 3.450 | 3.077 | 3.450 | 5,198 | +0.02(+0.58%) |
May 08, 2019 | 3.470 | 3.470 | 3.348 | 3.430 | 7,074 | +0.20(+6.19%) |
May 07, 2019 | 3.460 | 3.460 | 3.150 | 3.230 | 1,737 | -0.18(-5.28%) |
May 06, 2019 | 3.498 | 3.498 | 3.376 | 3.410 | 2,136 | -0.10(-2.85%) |
May 03, 2019 | 3.266 | 3.510 | 3.266 | 3.510 | 7,500 | +0.08(+2.33%) |
May 02, 2019 | 3.350 | 3.430 | 3.258 | 3.430 | 3,231 | +0.00(+0.00%) |