Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.130 | 3.188 | 3.130 | 3.167 | 4,667 | +0.12(+3.85%) |
Jul 30, 2019 | 3.100 | 3.100 | 3.050 | 3.050 | 7,514 | +0.14(+4.81%) |
Jul 29, 2019 | 2.950 | 2.950 | 2.910 | 2.910 | 1,165 | +0.00(+0.00%) |
Jul 26, 2019 | 2.910 | 2.910 | 2.910 | 2.910 | 700 | +0.02(+0.69%) |
Jul 25, 2019 | 2.910 | 2.940 | 2.890 | 2.890 | 8,796 | -0.07(-2.53%) |
Jul 24, 2019 | 2.995 | 3.060 | 2.965 | 2.965 | 5,416 | +0.04(+1.54%) |
Jul 23, 2019 | 2.955 | 2.960 | 2.920 | 2.920 | 4,118 | -0.02(-0.76%) |
Jul 22, 2019 | 2.933 | 2.942 | 2.933 | 2.942 | 794 | -0.03(-1.09%) |
Jul 19, 2019 | 2.995 | 2.995 | 2.975 | 2.975 | 2,800 | +0.00(+0.17%) |
Jul 18, 2019 | 2.958 | 2.970 | 2.958 | 2.970 | 12,891 | -0.01(-0.34%) |
Jul 17, 2019 | 3.015 | 3.015 | 2.980 | 2.980 | 5,153 | -0.07(-2.30%) |
Jul 16, 2019 | 3.048 | 3.050 | 3.048 | 3.050 | 2,044 | -0.05(-1.61%) |
Jul 15, 2019 | 3.090 | 3.155 | 3.090 | 3.100 | 4,949 | -0.04(-1.13%) |
Jul 12, 2019 | 3.155 | 3.155 | 3.135 | 3.135 | 800 | +0.03(+0.82%) |
Jul 11, 2019 | 3.155 | 3.155 | 3.110 | 3.110 | 3,611 | +0.03(+0.97%) |
Jul 10, 2019 | 3.170 | 3.170 | 3.070 | 3.080 | 69,252 | +0.05(+1.68%) |
Jul 09, 2019 | 3.095 | 3.095 | 3.029 | 3.029 | 2,087 | -0.08(-2.48%) |
Jul 08, 2019 | 3.106 | 3.106 | 3.106 | 3.106 | 864 | +0.04(+1.17%) |
Jul 05, 2019 | 3.070 | 3.080 | 3.070 | 3.070 | 2,200 | +0.04(+1.40%) |
Jul 03, 2019 | 3.027 | 3.027 | 3.027 | 3.027 | 800 | -0.03(-0.90%) |
Jul 01, 2019 | 3.055 | 3.055 | 3.055 | 0 | +0.06(+2.17%) | |
Jun 28, 2019 | 3.000 | 3.000 | 2.990 | 2.990 | 8,500 | +0.03(+1.01%) |
Jun 27, 2019 | 3.000 | 3.000 | 2.960 | 2.960 | 907 | +0.01(+0.34%) |
Jun 26, 2019 | 2.920 | 3.040 | 2.920 | 2.950 | 3,014 | -0.07(-2.32%) |
Jun 25, 2019 | 3.020 | 3.050 | 3.020 | 3.020 | 1,867 | -0.03(-0.98%) |
Jun 24, 2019 | 2.990 | 3.050 | 2.990 | 3.050 | 2,504 | +0.09(+3.04%) |
Jun 21, 2019 | 2.940 | 2.965 | 2.940 | 2.960 | 5,400 | -0.05(-1.66%) |
Jun 20, 2019 | 3.000 | 3.010 | 3.000 | 3.010 | 2,961 | +0.08(+2.73%) |
Jun 19, 2019 | 2.930 | 2.930 | 2.930 | 2.930 | 2,822 | +0.02(+0.69%) |
Jun 18, 2019 | 2.880 | 2.950 | 2.880 | 2.910 | 5,199 | -0.01(-0.34%) |
Jun 17, 2019 | 2.932 | 2.990 | 2.920 | 2.920 | 2,156 | -0.02(-0.68%) |
Jun 14, 2019 | 2.940 | 2.950 | 2.940 | 2.940 | 15,500 | +0.02(+0.68%) |
Jun 13, 2019 | 2.949 | 2.960 | 2.910 | 2.920 | 4,004 | -0.07(-2.26%) |
Jun 12, 2019 | 3.030 | 3.030 | 2.987 | 2.987 | 1,453 | +0.00(+0.05%) |
Jun 11, 2019 | 3.015 | 3.015 | 2.980 | 2.986 | 3,265 | +0.03(+0.88%) |
Jun 10, 2019 | 3.020 | 3.020 | 2.960 | 2.960 | 1,266 | +0.00(+0.17%) |
Jun 07, 2019 | 3.008 | 3.008 | 2.955 | 2.955 | 1,200 | +0.10(+3.68%) |
Jun 06, 2019 | 2.846 | 2.875 | 2.846 | 2.850 | 993 | +0.02(+0.71%) |
Jun 05, 2019 | 2.835 | 2.850 | 2.826 | 2.830 | 1,542 | -0.04(-1.31%) |
Jun 04, 2019 | 2.890 | 2.890 | 2.850 | 2.868 | 11,440 | -0.04(-1.46%) |
Jun 03, 2019 | 2.905 | 2.934 | 2.905 | 2.910 | 3,548 | +0.00(+0.00%) |
May 31, 2019 | 2.940 | 2.940 | 2.910 | 2.910 | 900 | +0.03(+1.04%) |
May 30, 2019 | 2.888 | 2.888 | 2.880 | 2.880 | 737 | -0.03(-1.03%) |
May 29, 2019 | 3.000 | 3.020 | 2.910 | 2.910 | 4,236 | -0.11(-3.63%) |
May 28, 2019 | 3.060 | 3.100 | 3.000 | 3.019 | 5,977 | -0.04(-1.32%) |
May 24, 2019 | 3.040 | 3.130 | 3.040 | 3.060 | 1,900 | +0.01(+0.33%) |
May 23, 2019 | 3.090 | 3.090 | 3.040 | 3.050 | 4,795 | -0.04(-1.29%) |
May 22, 2019 | 3.150 | 3.210 | 3.090 | 3.090 | 5,750 | -0.08(-2.52%) |
May 21, 2019 | 3.180 | 3.180 | 3.170 | 3.170 | 1,455 | +0.02(+0.63%) |
May 20, 2019 | 3.225 | 3.225 | 3.150 | 3.150 | 3,535 | +0.03(+0.95%) |
May 17, 2019 | 3.200 | 3.200 | 3.120 | 3.120 | 1,200 | -0.02(-0.62%) |
May 16, 2019 | 3.140 | 3.140 | 3.140 | 3.140 | 359 | +0.08(+2.61%) |
May 15, 2019 | 3.060 | 3.060 | 3.060 | 3.060 | 1,026 | -0.05(-1.61%) |
May 14, 2019 | 3.050 | 3.160 | 3.050 | 3.110 | 3,331 | +0.07(+2.30%) |
May 13, 2019 | 3.105 | 3.131 | 3.040 | 3.040 | 2,215 | +0.00(+0.00%) |
May 10, 2019 | 3.055 | 3.055 | 3.040 | 3.040 | 800 | -0.04(-1.30%) |
May 09, 2019 | 3.060 | 3.130 | 3.060 | 3.080 | 2,260 | -0.11(-3.45%) |
May 08, 2019 | 3.120 | 3.190 | 3.120 | 3.190 | 4,153 | +0.15(+4.76%) |
May 07, 2019 | 3.060 | 3.084 | 3.000 | 3.045 | 12,109 | -0.06(-2.09%) |
May 06, 2019 | 3.110 | 3.120 | 3.050 | 3.110 | 3,576 | -0.00(-0.14%) |
May 03, 2019 | 3.140 | 3.140 | 3.090 | 3.115 | 2,400 | +0.03(+1.04%) |
May 02, 2019 | 3.150 | 3.150 | 3.083 | 3.083 | 1,850 | -0.03(-0.88%) |