Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.550 | 2.550 | 2.490 | 2.510 | 3,195 | -0.04(-1.57%) |
Jul 29, 2019 | 2.550 | 2.550 | 2.550 | 0 | +0.04(+1.59%) | |
Jul 26, 2019 | 2.610 | 2.620 | 2.500 | 2.510 | 7,700 | -0.05(-1.93%) |
Jul 25, 2019 | 2.500 | 2.559 | 2.500 | 2.559 | 465 | -0.07(-2.51%) |
Jul 24, 2019 | 2.625 | 2.625 | 2.625 | 2.625 | 570 | +0.12(+4.60%) |
Jul 23, 2019 | 2.581 | 2.581 | 2.500 | 2.510 | 10,899 | -0.15(-5.64%) |
Jul 22, 2019 | 2.600 | 2.660 | 2.600 | 2.660 | 1,867 | +0.03(+1.14%) |
Jul 19, 2019 | 2.710 | 2.710 | 2.630 | 2.630 | 1,100 | +0.00(+0.00%) |
Jul 18, 2019 | 2.560 | 2.631 | 2.545 | 2.630 | 2,391 | +0.15(+5.84%) |
Jul 17, 2019 | 2.430 | 2.627 | 2.430 | 2.485 | 6,886 | -0.19(-7.21%) |
Jul 16, 2019 | 2.660 | 2.700 | 2.610 | 2.678 | 1,867 | -0.04(-1.43%) |
Jul 15, 2019 | 2.750 | 2.758 | 2.717 | 2.717 | 8,165 | -0.03(-1.20%) |
Jul 12, 2019 | 2.800 | 2.800 | 2.750 | 2.750 | 6,100 | -0.05(-1.79%) |
Jul 11, 2019 | 2.800 | 2.800 | 2.800 | 2.800 | 412 | +0.02(+0.89%) |
Jul 10, 2019 | 2.930 | 2.930 | 2.755 | 2.775 | 6,694 | -0.15(-5.28%) |
Jul 09, 2019 | 2.930 | 2.930 | 2.930 | 47 | +0.00(+0.00%) | |
Jul 08, 2019 | 2.930 | 2.930 | 2.930 | 2.930 | 231 | +0.07(+2.29%) |
Jul 05, 2019 | 2.864 | 2.864 | 2.864 | 34 | +0.00(+0.00%) | |
Jul 03, 2019 | 2.830 | 2.864 | 2.830 | 2.864 | 300 | -0.07(-2.44%) |
Jul 02, 2019 | 2.810 | 2.936 | 2.810 | 2.936 | 1,224 | -0.02(-0.53%) |
Jul 01, 2019 | 3.000 | 3.015 | 2.934 | 2.951 | 6,133 | -0.15(-4.80%) |
Jun 28, 2019 | 3.260 | 3.350 | 3.085 | 3.100 | 10,300 | -0.15(-4.62%) |
Jun 27, 2019 | 3.235 | 3.330 | 3.226 | 3.250 | 2,388 | +0.12(+3.83%) |
Jun 26, 2019 | 3.140 | 3.140 | 3.130 | 3.130 | 613 | -0.20(-6.01%) |
Jun 25, 2019 | 3.010 | 3.330 | 3.000 | 3.330 | 1,865 | +0.21(+6.73%) |
Jun 24, 2019 | 3.120 | 3.120 | 3.120 | 3.120 | 288 | +0.00(+0.00%) |
Jun 21, 2019 | 3.120 | 3.120 | 3.100 | 3.120 | 1,700 | +0.00(+0.00%) |
Jun 20, 2019 | 3.120 | 3.120 | 3.120 | 3.120 | 261 | +0.00(+0.00%) |
Jun 19, 2019 | 3.020 | 3.120 | 3.020 | 3.120 | 1,191 | +0.10(+3.14%) |
Jun 18, 2019 | 3.040 | 3.050 | 3.020 | 3.025 | 1,145 | +0.02(+0.83%) |
Jun 17, 2019 | 3.050 | 3.050 | 3.000 | 3.000 | 1,167 | -0.09(-2.91%) |
Jun 14, 2019 | 3.090 | 3.090 | 3.090 | 3.090 | 200 | -0.04(-1.12%) |
Jun 13, 2019 | 3.000 | 3.130 | 3.000 | 3.125 | 932 | +0.12(+4.17%) |
Jun 12, 2019 | 3.010 | 3.010 | 3.000 | 3.000 | 3,384 | -0.02(-0.66%) |
Jun 11, 2019 | 3.020 | 3.020 | 3.020 | 43 | +0.00(+0.00%) | |
Jun 10, 2019 | 3.030 | 3.045 | 3.020 | 3.020 | 2,601 | -0.08(-2.58%) |
Jun 07, 2019 | 3.250 | 3.250 | 3.100 | 3.100 | 600 | +0.05(+1.64%) |
Jun 06, 2019 | 3.110 | 3.250 | 3.050 | 3.050 | 661 | +0.02(+0.66%) |
Jun 05, 2019 | 3.050 | 3.050 | 3.030 | 3.030 | 3,159 | +0.00(+0.00%) |
Jun 04, 2019 | 3.030 | 3.030 | 3.030 | 177 | +0.00(+0.00%) | |
Jun 03, 2019 | 3.050 | 3.050 | 3.030 | 3.030 | 2,324 | -0.02(-0.66%) |
May 31, 2019 | 3.160 | 3.170 | 3.050 | 3.050 | 800 | -0.09(-2.87%) |
May 30, 2019 | 3.140 | 3.140 | 3.140 | 26 | +0.00(+0.00%) | |
May 29, 2019 | 3.053 | 3.140 | 3.051 | 3.140 | 1,300 | +0.09(+2.95%) |
May 28, 2019 | 3.080 | 3.143 | 3.050 | 3.050 | 1,721 | -0.07(-2.24%) |
May 24, 2019 | 3.120 | 3.120 | 3.120 | 3.120 | 100 | +0.06(+1.96%) |
May 23, 2019 | 3.155 | 3.250 | 3.060 | 3.060 | 9,304 | -0.01(-0.33%) |
May 22, 2019 | 3.070 | 3.070 | 3.070 | 3.070 | 581 | -0.03(-0.97%) |
May 21, 2019 | 3.100 | 3.100 | 3.100 | 117 | +0.00(+0.00%) | |
May 20, 2019 | 3.110 | 3.110 | 3.100 | 3.100 | 1,367 | -0.10(-3.13%) |
May 17, 2019 | 3.200 | 3.214 | 3.200 | 3.200 | 3,200 | -0.08(-2.49%) |
May 16, 2019 | 3.282 | 3.282 | 3.282 | 3.282 | 106 | +0.05(+1.60%) |
May 15, 2019 | 3.230 | 3.290 | 3.220 | 3.230 | 4,105 | +0.09(+2.87%) |
May 14, 2019 | 3.140 | 3.140 | 3.140 | 31 | +0.00(+0.00%) | |
May 13, 2019 | 3.160 | 3.160 | 3.096 | 3.140 | 11,953 | -0.08(-2.56%) |
May 10, 2019 | 3.240 | 3.240 | 3.220 | 3.223 | 700 | -0.03(-0.84%) |
May 09, 2019 | 3.170 | 3.400 | 3.140 | 3.250 | 9,723 | +0.07(+2.20%) |
May 08, 2019 | 3.180 | 3.180 | 3.180 | 3.180 | 159 | -0.01(-0.19%) |
May 07, 2019 | 3.186 | 3.186 | 3.186 | 3.186 | 174 | -0.06(-1.97%) |
May 06, 2019 | 3.430 | 3.430 | 3.196 | 3.250 | 2,234 | -0.13(-3.85%) |
May 03, 2019 | 3.186 | 3.400 | 3.186 | 3.380 | 1,100 | +0.21(+6.70%) |
May 02, 2019 | 3.110 | 3.168 | 3.110 | 3.168 | 7,875 | -0.08(-2.54%) |