Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.190 | 2.285 | 2.180 | 2.180 | 108,327 | -0.02(-0.91%) |
Jul 30, 2019 | 2.200 | 2.240 | 2.190 | 2.200 | 64,373 | -0.03(-1.35%) |
Jul 29, 2019 | 2.240 | 2.300 | 2.150 | 2.230 | 59,485 | -0.01(-0.45%) |
Jul 26, 2019 | 2.220 | 2.290 | 2.170 | 2.240 | 76,600 | +0.05(+2.28%) |
Jul 25, 2019 | 2.220 | 2.250 | 2.180 | 2.190 | 53,683 | -0.06(-2.67%) |
Jul 24, 2019 | 2.080 | 2.260 | 2.050 | 2.250 | 130,795 | +0.17(+8.17%) |
Jul 23, 2019 | 2.230 | 2.260 | 2.030 | 2.080 | 268,579 | -0.13(-5.88%) |
Jul 22, 2019 | 2.350 | 2.400 | 2.210 | 2.210 | 220,154 | -0.15(-6.36%) |
Jul 19, 2019 | 2.330 | 2.480 | 2.310 | 2.360 | 199,500 | +0.01(+0.43%) |
Jul 18, 2019 | 2.440 | 2.450 | 2.330 | 2.350 | 137,322 | -0.08(-3.29%) |
Jul 17, 2019 | 2.500 | 2.520 | 2.420 | 2.430 | 117,687 | -0.09(-3.57%) |
Jul 16, 2019 | 2.600 | 2.630 | 2.500 | 2.520 | 73,141 | -0.08(-3.08%) |
Jul 15, 2019 | 2.670 | 2.680 | 2.560 | 2.600 | 56,525 | -0.03(-1.14%) |
Jul 12, 2019 | 2.610 | 2.690 | 2.595 | 2.630 | 99,300 | +0.01(+0.38%) |
Jul 11, 2019 | 2.610 | 2.660 | 2.530 | 2.620 | 107,928 | +0.00(+0.00%) |
Jul 10, 2019 | 2.720 | 2.740 | 2.560 | 2.620 | 95,676 | -0.08(-2.96%) |
Jul 09, 2019 | 2.710 | 2.770 | 2.623 | 2.700 | 82,945 | -0.01(-0.37%) |
Jul 08, 2019 | 2.770 | 2.770 | 2.620 | 2.710 | 100,478 | -0.04(-1.45%) |
Jul 05, 2019 | 2.690 | 2.764 | 2.660 | 2.750 | 90,600 | +0.06(+2.23%) |
Jul 03, 2019 | 2.720 | 2.830 | 2.670 | 2.690 | 71,700 | -0.02(-0.74%) |
Jul 02, 2019 | 2.680 | 2.730 | 2.630 | 2.710 | 91,823 | +0.02(+0.74%) |
Jul 01, 2019 | 2.730 | 2.790 | 2.630 | 2.690 | 162,107 | +0.01(+0.37%) |
Jun 28, 2019 | 2.540 | 2.710 | 2.462 | 2.680 | 235,600 | +0.19(+7.63%) |
Jun 27, 2019 | 2.510 | 2.540 | 2.410 | 2.490 | 110,556 | +0.03(+1.22%) |
Jun 26, 2019 | 2.570 | 2.570 | 2.440 | 2.460 | 120,903 | -0.06(-2.38%) |
Jun 25, 2019 | 2.640 | 2.680 | 2.490 | 2.520 | 585,832 | -0.06(-2.33%) |
Jun 24, 2019 | 2.560 | 2.650 | 2.540 | 2.580 | 149,674 | +0.05(+1.98%) |
Jun 21, 2019 | 2.590 | 2.640 | 2.500 | 2.530 | 136,400 | -0.04(-1.56%) |
Jun 20, 2019 | 2.800 | 2.820 | 2.560 | 2.570 | 187,447 | -0.21(-7.55%) |
Jun 19, 2019 | 2.740 | 2.830 | 2.660 | 2.780 | 213,767 | +0.07(+2.58%) |
Jun 18, 2019 | 2.650 | 2.730 | 2.650 | 2.710 | 115,582 | +0.06(+2.26%) |
Jun 17, 2019 | 2.470 | 2.790 | 2.450 | 2.650 | 246,312 | +0.17(+6.85%) |
Jun 14, 2019 | 2.510 | 2.550 | 2.450 | 2.480 | 63,700 | -0.04(-1.59%) |
Jun 13, 2019 | 2.440 | 2.540 | 2.400 | 2.520 | 118,484 | +0.09(+3.70%) |
Jun 12, 2019 | 2.570 | 2.600 | 2.400 | 2.430 | 257,536 | -0.09(-3.57%) |
Jun 11, 2019 | 2.530 | 2.660 | 2.510 | 2.520 | 348,124 | +0.01(+0.40%) |
Jun 10, 2019 | 2.600 | 2.660 | 2.500 | 2.510 | 205,140 | -0.10(-3.83%) |
Jun 07, 2019 | 2.530 | 2.710 | 2.430 | 2.610 | 340,500 | +0.08(+3.16%) |
Jun 06, 2019 | 2.590 | 2.630 | 2.410 | 2.530 | 582,555 | -0.09(-3.44%) |
Jun 05, 2019 | 2.700 | 2.740 | 2.510 | 2.620 | 471,610 | -0.08(-2.96%) |
Jun 04, 2019 | 2.700 | 2.790 | 2.650 | 2.700 | 354,874 | -0.03(-1.10%) |
Jun 03, 2019 | 3.100 | 3.150 | 2.630 | 2.730 | 1,324,686 | -0.31(-10.20%) |
May 31, 2019 | 3.130 | 3.130 | 2.910 | 3.040 | 382,700 | -0.09(-2.88%) |
May 30, 2019 | 3.080 | 3.240 | 3.050 | 3.130 | 451,137 | +0.08(+2.62%) |
May 29, 2019 | 3.060 | 3.120 | 2.900 | 3.050 | 307,617 | -0.05(-1.61%) |
May 28, 2019 | 3.230 | 3.240 | 3.060 | 3.100 | 196,550 | -0.08(-2.52%) |
May 24, 2019 | 3.120 | 3.230 | 3.110 | 3.180 | 167,400 | +0.07(+2.25%) |
May 23, 2019 | 3.270 | 3.270 | 3.080 | 3.110 | 210,207 | -0.17(-5.18%) |
May 22, 2019 | 3.250 | 3.350 | 3.170 | 3.280 | 259,347 | +0.04(+1.23%) |
May 21, 2019 | 3.110 | 3.260 | 3.100 | 3.240 | 158,114 | +0.13(+4.18%) |
May 20, 2019 | 3.110 | 3.160 | 3.020 | 3.110 | 277,754 | -0.01(-0.32%) |
May 17, 2019 | 3.230 | 3.298 | 3.080 | 3.120 | 244,600 | -0.14(-4.29%) |
May 16, 2019 | 3.340 | 3.373 | 3.250 | 3.260 | 190,369 | -0.05(-1.51%) |
May 15, 2019 | 3.220 | 3.370 | 3.190 | 3.310 | 192,063 | +0.07(+2.16%) |
May 14, 2019 | 3.130 | 3.280 | 3.070 | 3.240 | 302,451 | +0.13(+4.18%) |
May 13, 2019 | 3.280 | 3.320 | 3.080 | 3.110 | 353,576 | -0.24(-7.16%) |
May 10, 2019 | 3.500 | 3.500 | 3.260 | 3.350 | 496,200 | -0.17(-4.83%) |
May 09, 2019 | 3.620 | 3.682 | 3.450 | 3.520 | 526,186 | -0.18(-4.86%) |
May 08, 2019 | 3.770 | 3.830 | 3.600 | 3.700 | 530,037 | -0.14(-3.65%) |
May 07, 2019 | 3.920 | 4.050 | 3.770 | 3.840 | 362,308 | -0.12(-3.03%) |
May 06, 2019 | 3.700 | 3.980 | 3.630 | 3.960 | 467,276 | +0.16(+4.21%) |
May 03, 2019 | 3.750 | 3.800 | 3.630 | 3.800 | 216,400 | +0.04(+1.06%) |
May 02, 2019 | 3.690 | 3.960 | 3.610 | 3.760 | 737,614 | +0.03(+0.80%) |