Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.200 | 2.280 | 1.960 | 2.090 | 60,623 | -0.09(-4.13%) |
Jul 30, 2019 | 2.328 | 2.328 | 2.180 | 2.180 | 15,472 | -0.14(-6.03%) |
Jul 29, 2019 | 2.290 | 2.320 | 2.290 | 2.320 | 1,657 | +0.03(+1.31%) |
Jul 26, 2019 | 2.330 | 2.330 | 2.280 | 2.290 | 4,800 | -0.01(-0.43%) |
Jul 25, 2019 | 2.470 | 2.470 | 2.207 | 2.300 | 36,162 | -0.16(-6.50%) |
Jul 24, 2019 | 2.480 | 2.483 | 2.460 | 2.460 | 2,240 | -0.01(-0.41%) |
Jul 23, 2019 | 2.520 | 2.520 | 2.470 | 2.470 | 7,246 | -0.04(-1.59%) |
Jul 22, 2019 | 2.550 | 2.550 | 2.510 | 2.510 | 798 | -0.04(-1.57%) |
Jul 19, 2019 | 2.550 | 2.550 | 2.550 | 2.550 | 200 | -0.02(-0.78%) |
Jul 18, 2019 | 2.520 | 2.590 | 2.520 | 2.570 | 1,224 | +0.05(+1.94%) |
Jul 17, 2019 | 2.620 | 2.645 | 2.500 | 2.521 | 16,000 | -0.11(-4.36%) |
Jul 16, 2019 | 2.660 | 2.700 | 2.630 | 2.636 | 4,635 | -0.05(-2.01%) |
Jul 15, 2019 | 2.700 | 2.700 | 2.690 | 2.690 | 1,723 | +0.01(+0.37%) |
Jul 12, 2019 | 2.774 | 2.792 | 2.640 | 2.680 | 17,900 | +0.06(+2.17%) |
Jul 11, 2019 | 2.820 | 2.820 | 2.623 | 2.623 | 1,463 | -0.14(-4.96%) |
Jul 10, 2019 | 2.760 | 2.780 | 2.640 | 2.760 | 6,269 | -0.02(-0.72%) |
Jul 09, 2019 | 2.800 | 2.810 | 2.780 | 2.780 | 1,780 | +0.01(+0.37%) |
Jul 08, 2019 | 2.760 | 2.830 | 2.750 | 2.770 | 3,758 | -0.03(-1.08%) |
Jul 05, 2019 | 2.800 | 2.800 | 2.774 | 2.800 | 7,400 | +0.01(+0.35%) |
Jul 03, 2019 | 2.840 | 2.840 | 2.700 | 2.790 | 6,100 | +0.00(+0.00%) |
Jul 02, 2019 | 2.700 | 2.790 | 2.700 | 2.790 | 2,866 | +0.08(+2.95%) |
Jul 01, 2019 | 2.650 | 2.790 | 2.650 | 2.710 | 1,114 | +0.06(+2.26%) |
Jun 28, 2019 | 2.700 | 2.780 | 2.650 | 2.650 | 1,000 | -0.08(-2.93%) |
Jun 27, 2019 | 2.771 | 2.771 | 2.730 | 2.730 | 3,684 | +0.03(+1.11%) |
Jun 26, 2019 | 2.570 | 2.790 | 2.570 | 2.700 | 14,995 | +0.03(+1.17%) |
Jun 25, 2019 | 2.670 | 2.670 | 2.615 | 2.669 | 3,742 | -0.01(-0.41%) |
Jun 24, 2019 | 2.560 | 2.840 | 2.550 | 2.680 | 36,996 | +0.06(+2.29%) |
Jun 21, 2019 | 2.620 | 2.620 | 2.560 | 2.620 | 3,100 | +0.02(+0.77%) |
Jun 20, 2019 | 2.550 | 2.600 | 2.550 | 2.600 | 339 | -0.02(-0.76%) |
Jun 19, 2019 | 2.560 | 2.620 | 2.550 | 2.620 | 4,732 | +0.00(+0.00%) |
Jun 18, 2019 | 2.620 | 2.620 | 2.502 | 2.620 | 13,253 | +0.02(+0.77%) |
Jun 17, 2019 | 2.570 | 2.600 | 2.550 | 2.600 | 6,315 | +0.13(+5.42%) |
Jun 14, 2019 | 2.450 | 2.600 | 2.450 | 2.466 | 6,800 | -0.06(-2.32%) |
Jun 13, 2019 | 2.420 | 2.570 | 2.420 | 2.525 | 5,101 | +0.07(+3.06%) |
Jun 12, 2019 | 2.610 | 2.610 | 2.450 | 2.450 | 5,891 | -0.13(-5.04%) |
Jun 11, 2019 | 2.610 | 2.610 | 2.460 | 2.580 | 2,891 | +0.13(+5.31%) |
Jun 10, 2019 | 2.490 | 2.630 | 2.450 | 2.450 | 13,103 | -0.09(-3.54%) |
Jun 07, 2019 | 2.570 | 2.590 | 2.520 | 2.540 | 12,600 | +0.04(+1.60%) |
Jun 06, 2019 | 2.550 | 2.623 | 2.460 | 2.500 | 8,130 | -0.06(-2.34%) |
Jun 05, 2019 | 2.530 | 2.710 | 2.490 | 2.560 | 18,835 | +0.02(+0.93%) |
Jun 04, 2019 | 2.764 | 2.800 | 2.460 | 2.536 | 22,792 | -0.07(-2.82%) |
Jun 03, 2019 | 2.690 | 2.690 | 2.610 | 2.610 | 22,887 | -0.08(-2.97%) |
May 31, 2019 | 2.570 | 2.700 | 2.520 | 2.690 | 7,600 | +0.02(+0.85%) |
May 30, 2019 | 2.740 | 2.770 | 2.600 | 2.667 | 9,160 | +0.01(+0.27%) |
May 29, 2019 | 2.800 | 2.850 | 2.570 | 2.660 | 10,864 | -0.06(-2.21%) |
May 28, 2019 | 2.750 | 2.870 | 2.633 | 2.720 | 12,807 | -0.09(-3.06%) |
May 24, 2019 | 2.645 | 2.850 | 2.645 | 2.806 | 79,500 | +0.12(+4.31%) |
May 23, 2019 | 2.600 | 2.690 | 2.600 | 2.690 | 418 | +0.08(+3.07%) |
May 22, 2019 | 2.730 | 2.740 | 2.433 | 2.610 | 35,047 | -0.10(-3.69%) |
May 21, 2019 | 2.770 | 2.770 | 2.630 | 2.710 | 4,628 | -0.06(-2.17%) |
May 20, 2019 | 2.826 | 2.826 | 2.760 | 2.770 | 2,328 | +0.00(+0.11%) |
May 17, 2019 | 2.630 | 2.800 | 2.570 | 2.767 | 46,300 | +0.23(+8.94%) |
May 16, 2019 | 2.462 | 2.799 | 2.320 | 2.540 | 51,738 | +0.14(+5.83%) |
May 15, 2019 | 2.500 | 2.687 | 2.361 | 2.400 | 21,921 | -0.02(-1.03%) |
May 14, 2019 | 2.570 | 2.630 | 2.425 | 2.425 | 6,741 | -0.06(-2.22%) |
May 13, 2019 | 2.440 | 2.750 | 2.440 | 2.480 | 9,032 | -0.15(-5.70%) |
May 10, 2019 | 2.640 | 2.640 | 2.500 | 2.630 | 3,000 | -0.04(-1.40%) |
May 09, 2019 | 2.646 | 2.687 | 2.620 | 2.667 | 5,303 | +0.13(+5.01%) |
May 08, 2019 | 2.760 | 2.785 | 2.540 | 2.540 | 5,428 | -0.17(-6.27%) |
May 07, 2019 | 2.610 | 2.785 | 2.500 | 2.710 | 5,655 | +0.15(+5.86%) |
May 06, 2019 | 2.510 | 2.700 | 2.510 | 2.560 | 3,114 | -0.09(-3.40%) |
May 03, 2019 | 2.630 | 2.650 | 2.543 | 2.650 | 6,500 | +0.07(+2.57%) |
May 02, 2019 | 2.570 | 2.583 | 2.496 | 2.583 | 3,429 | -0.01(-0.25%) |