Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.812 | 2.975 | 2.700 | 2.888 | 21,278 | -0.13(-4.38%) |
Jul 30, 2019 | 3.050 | 3.230 | 2.820 | 3.020 | 33,406 | -0.01(-0.33%) |
Jul 29, 2019 | 3.150 | 3.150 | 3.030 | 3.030 | 3,380 | +0.00(+0.00%) |
Jul 26, 2019 | 3.050 | 3.050 | 2.800 | 3.030 | 8,300 | -0.15(-4.72%) |
Jul 25, 2019 | 3.120 | 3.180 | 3.070 | 3.180 | 13,713 | +0.03(+0.95%) |
Jul 24, 2019 | 3.161 | 3.174 | 2.928 | 3.150 | 7,303 | +0.11(+3.62%) |
Jul 23, 2019 | 3.370 | 3.420 | 3.040 | 3.040 | 37,357 | -0.23(-7.03%) |
Jul 22, 2019 | 3.347 | 3.375 | 3.216 | 3.270 | 7,930 | +0.05(+1.68%) |
Jul 19, 2019 | 3.393 | 3.400 | 3.216 | 3.216 | 5,800 | -0.15(-4.57%) |
Jul 18, 2019 | 3.395 | 3.480 | 3.126 | 3.370 | 20,644 | +0.07(+2.12%) |
Jul 17, 2019 | 3.370 | 3.475 | 3.300 | 3.300 | 10,811 | +0.00(+0.00%) |
Jul 16, 2019 | 3.580 | 3.580 | 3.300 | 3.300 | 11,162 | -0.31(-8.59%) |
Jul 15, 2019 | 3.490 | 3.763 | 3.310 | 3.610 | 20,235 | +0.25(+7.44%) |
Jul 12, 2019 | 3.075 | 3.475 | 3.075 | 3.360 | 17,100 | +0.31(+10.16%) |
Jul 11, 2019 | 3.050 | 3.250 | 3.050 | 3.050 | 6,815 | -0.03(-0.97%) |
Jul 10, 2019 | 2.973 | 3.250 | 2.973 | 3.080 | 11,202 | -0.17(-5.23%) |
Jul 09, 2019 | 3.140 | 3.500 | 2.902 | 3.250 | 30,040 | +0.05(+1.56%) |
Jul 08, 2019 | 3.540 | 3.540 | 3.106 | 3.200 | 47,170 | -0.34(-9.50%) |
Jul 05, 2019 | 3.640 | 3.890 | 3.350 | 3.536 | 24,300 | +0.10(+2.99%) |
Jul 03, 2019 | 3.445 | 3.600 | 3.300 | 3.433 | 5,200 | -0.14(-3.82%) |
Jul 02, 2019 | 3.500 | 3.840 | 3.250 | 3.570 | 50,386 | +0.04(+1.13%) |
Jul 01, 2019 | 2.950 | 3.570 | 2.800 | 3.530 | 219,409 | +0.58(+19.66%) |
Jun 28, 2019 | 2.803 | 2.950 | 2.753 | 2.950 | 34,400 | +0.02(+0.68%) |
Jun 27, 2019 | 2.885 | 2.940 | 2.764 | 2.930 | 15,069 | +0.02(+0.69%) |
Jun 26, 2019 | 2.750 | 2.930 | 2.750 | 2.910 | 16,213 | +0.15(+5.43%) |
Jun 25, 2019 | 2.960 | 2.980 | 2.730 | 2.760 | 28,529 | -0.14(-4.83%) |
Jun 24, 2019 | 2.930 | 3.000 | 2.750 | 2.900 | 215,304 | +0.08(+2.84%) |
Jun 21, 2019 | 2.810 | 2.980 | 2.725 | 2.820 | 43,700 | +0.07(+2.55%) |
Jun 20, 2019 | 2.660 | 2.970 | 2.600 | 2.750 | 22,717 | +0.06(+2.23%) |
Jun 19, 2019 | 2.594 | 2.700 | 2.594 | 2.690 | 133,787 | +0.11(+4.26%) |
Jun 18, 2019 | 2.639 | 2.725 | 2.450 | 2.580 | 26,098 | +0.03(+1.18%) |
Jun 17, 2019 | 2.710 | 2.740 | 2.510 | 2.550 | 32,470 | -0.15(-5.56%) |
Jun 14, 2019 | 2.480 | 2.700 | 2.450 | 2.700 | 55,900 | +0.18(+6.93%) |
Jun 13, 2019 | 2.660 | 2.660 | 2.390 | 2.525 | 29,616 | -0.02(-0.98%) |
Jun 12, 2019 | 2.300 | 2.710 | 2.000 | 2.550 | 75,535 | +0.40(+18.60%) |
Jun 11, 2019 | 2.150 | 2.150 | 1.960 | 2.150 | 18,583 | +0.00(+0.00%) |
Jun 10, 2019 | 2.190 | 2.300 | 1.950 | 2.150 | 34,692 | +0.05(+2.38%) |
Jun 07, 2019 | 2.260 | 2.276 | 1.760 | 2.100 | 55,400 | -0.07(-3.25%) |
Jun 06, 2019 | 2.610 | 2.610 | 1.510 | 2.171 | 196,147 | -0.46(-17.47%) |
Jun 05, 2019 | 3.010 | 3.116 | 2.460 | 2.630 | 8,278 | -0.42(-13.63%) |
Jun 04, 2019 | 3.200 | 3.215 | 2.567 | 3.045 | 13,569 | -0.21(-6.31%) |
Jun 03, 2019 | 3.310 | 3.400 | 3.250 | 3.250 | 4,363 | -0.15(-4.41%) |
May 31, 2019 | 3.302 | 3.432 | 3.302 | 3.400 | 4,000 | -0.09(-2.58%) |
May 30, 2019 | 3.450 | 3.490 | 3.321 | 3.490 | 7,812 | +0.04(+1.09%) |
May 29, 2019 | 3.700 | 3.700 | 3.300 | 3.452 | 9,675 | -0.15(-4.10%) |
May 28, 2019 | 3.403 | 3.600 | 3.403 | 3.600 | 1,548 | +0.09(+2.56%) |
May 24, 2019 | 3.330 | 3.660 | 3.305 | 3.510 | 1,200 | -0.03(-0.92%) |
May 23, 2019 | 3.430 | 3.630 | 3.300 | 3.543 | 8,628 | -0.24(-6.33%) |
May 22, 2019 | 3.790 | 3.790 | 3.433 | 3.782 | 7,446 | -0.11(-2.78%) |
May 21, 2019 | 3.900 | 3.900 | 3.850 | 3.890 | 7,431 | +0.24(+6.58%) |
May 20, 2019 | 3.480 | 3.650 | 3.300 | 3.650 | 7,269 | +0.19(+5.58%) |
May 17, 2019 | 3.510 | 3.516 | 3.267 | 3.457 | 4,000 | -0.05(-1.51%) |
May 16, 2019 | 3.475 | 3.513 | 3.447 | 3.510 | 3,752 | +0.02(+0.58%) |
May 15, 2019 | 3.490 | 3.490 | 3.490 | 3.490 | 427 | +0.03(+1.00%) |
May 14, 2019 | 3.460 | 3.460 | 3.420 | 3.455 | 2,028 | -0.01(-0.36%) |
May 13, 2019 | 3.460 | 3.468 | 3.460 | 3.468 | 1,479 | -0.03(-0.92%) |
May 10, 2019 | 3.500 | 3.518 | 2.620 | 3.500 | 6,400 | +0.00(+0.00%) |
May 09, 2019 | 3.600 | 3.600 | 3.345 | 3.500 | 801 | -0.15(-4.11%) |
May 08, 2019 | 3.650 | 3.741 | 3.650 | 3.650 | 6,258 | +0.00(+0.00%) |
May 07, 2019 | 3.650 | 3.929 | 3.650 | 3.650 | 7,020 | -0.29(-7.36%) |
May 06, 2019 | 3.570 | 3.940 | 3.568 | 3.940 | 3,175 | +0.06(+1.51%) |
May 03, 2019 | 3.700 | 3.881 | 3.700 | 3.881 | 4,400 | +0.18(+4.91%) |
May 02, 2019 | 3.900 | 3.900 | 3.470 | 3.700 | 7,429 | -0.04(-1.07%) |