Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.250 | 3.300 | 3.210 | 3.250 | 2,360 | +0.00(+0.00%) |
Jul 30, 2019 | 3.300 | 3.300 | 3.240 | 3.250 | 2,085 | -0.02(-0.61%) |
Jul 29, 2019 | 3.300 | 3.490 | 3.270 | 3.270 | 2,785 | -0.20(-5.76%) |
Jul 26, 2019 | 3.250 | 3.470 | 3.250 | 3.470 | 3,300 | +0.22(+6.77%) |
Jul 25, 2019 | 3.250 | 3.250 | 3.250 | 68 | +0.00(+0.00%) | |
Jul 24, 2019 | 3.250 | 3.250 | 3.130 | 3.250 | 4,385 | -0.00(-0.02%) |
Jul 23, 2019 | 3.251 | 3.251 | 3.251 | 108 | +0.00(+0.00%) | |
Jul 22, 2019 | 3.320 | 3.320 | 3.250 | 3.251 | 21,715 | -0.15(-4.39%) |
Jul 19, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | +0.07(+2.10%) |
Jul 18, 2019 | 3.600 | 3.600 | 3.330 | 3.330 | 9,326 | -0.27(-7.50%) |
Jul 17, 2019 | 3.620 | 3.650 | 3.600 | 3.600 | 5,202 | -0.02(-0.55%) |
Jul 16, 2019 | 3.690 | 3.760 | 3.620 | 3.620 | 611 | -0.07(-1.84%) |
Jul 15, 2019 | 3.870 | 3.870 | 3.620 | 3.688 | 15,347 | -0.26(-6.64%) |
Jul 12, 2019 | 3.990 | 3.990 | 3.950 | 3.950 | 800 | -0.04(-1.00%) |
Jul 11, 2019 | 4.000 | 4.000 | 3.908 | 3.990 | 1,660 | +0.24(+6.40%) |
Jul 10, 2019 | 3.750 | 3.750 | 3.750 | 185 | +0.00(+0.00%) | |
Jul 09, 2019 | 3.900 | 3.900 | 3.750 | 3.750 | 6,057 | -0.19(-4.82%) |
Jul 08, 2019 | 3.970 | 3.970 | 3.931 | 3.940 | 1,803 | -0.05(-1.20%) |
Jul 05, 2019 | 3.981 | 3.988 | 3.981 | 3.988 | 1,500 | -0.01(-0.31%) |
Jul 03, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 1,500 | +0.00(+0.00%) |
Jul 02, 2019 | 3.925 | 4.000 | 3.925 | 4.000 | 2,906 | +0.08(+2.03%) |
Jul 01, 2019 | 3.500 | 3.921 | 3.500 | 3.921 | 1,980 | -0.07(-1.74%) |
Jun 28, 2019 | 4.000 | 4.000 | 3.820 | 3.990 | 4,200 | -0.01(-0.25%) |
Jun 26, 2019 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Jun 25, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 334 | +0.00(+0.00%) |
Jun 24, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 316 | +0.00(+0.00%) |
Jun 21, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 1,700 | +0.13(+3.36%) |
Jun 20, 2019 | 3.850 | 3.870 | 3.700 | 3.870 | 3,335 | -0.13(-3.25%) |
Jun 19, 2019 | 3.610 | 4.000 | 3.610 | 4.000 | 650 | +0.30(+8.11%) |
Jun 18, 2019 | 3.630 | 3.700 | 3.630 | 3.700 | 1,054 | -0.18(-4.76%) |
Jun 17, 2019 | 3.620 | 3.990 | 3.620 | 3.885 | 3,876 | +0.03(+0.91%) |
Jun 14, 2019 | 3.825 | 3.986 | 3.825 | 3.850 | 900 | -0.11(-2.78%) |
Jun 13, 2019 | 3.610 | 3.960 | 3.610 | 3.960 | 311 | +0.11(+2.86%) |
Jun 12, 2019 | 3.600 | 3.850 | 3.600 | 3.850 | 554 | +0.10(+2.67%) |
Jun 11, 2019 | 3.980 | 3.980 | 3.700 | 3.750 | 3,107 | +0.12(+3.31%) |
Jun 10, 2019 | 3.630 | 3.630 | 3.630 | 3.630 | 239 | -0.23(-5.90%) |
Jun 07, 2019 | 3.858 | 3.858 | 3.858 | 3.858 | 1,700 | +0.01(+0.20%) |
Jun 06, 2019 | 3.900 | 4.070 | 3.850 | 3.850 | 17,094 | +0.10(+2.67%) |
Jun 05, 2019 | 3.710 | 3.860 | 3.704 | 3.750 | 8,379 | -0.05(-1.37%) |
Jun 04, 2019 | 3.390 | 3.819 | 3.390 | 3.802 | 16,885 | +0.38(+11.17%) |
Jun 03, 2019 | 3.600 | 3.640 | 3.120 | 3.420 | 60,896 | -0.51(-12.98%) |
May 31, 2019 | 3.950 | 3.950 | 3.930 | 3.930 | 300 | +0.14(+3.56%) |
May 30, 2019 | 4.050 | 4.060 | 3.780 | 3.795 | 6,686 | -0.18(-4.41%) |
May 29, 2019 | 3.800 | 3.970 | 3.600 | 3.970 | 12,775 | +0.17(+4.47%) |
May 28, 2019 | 4.000 | 4.000 | 3.800 | 3.800 | 3,556 | -0.20(-5.00%) |
May 24, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.00(+0.00%) |
May 23, 2019 | 4.100 | 4.220 | 4.000 | 4.000 | 11,748 | -0.10(-2.44%) |
May 22, 2019 | 4.225 | 4.225 | 4.100 | 4.100 | 1,126 | -0.02(-0.50%) |
May 21, 2019 | 4.120 | 4.120 | 4.120 | 83 | +0.00(+0.00%) | |
May 20, 2019 | 4.120 | 4.180 | 4.120 | 4.120 | 2,304 | -0.12(-2.92%) |
May 17, 2019 | 4.245 | 4.245 | 4.245 | 84 | +0.00(+0.00%) | |
May 16, 2019 | 4.245 | 4.245 | 4.245 | 34 | +0.00(+0.00%) | |
May 15, 2019 | 4.245 | 4.245 | 4.245 | 1 | +0.00(+0.00%) | |
May 14, 2019 | 4.340 | 4.340 | 4.150 | 4.245 | 7,592 | -0.25(-5.47%) |
May 13, 2019 | 4.490 | 4.500 | 4.490 | 4.490 | 1,866 | -0.10(-2.18%) |
May 10, 2019 | 4.556 | 4.593 | 4.490 | 4.590 | 6,100 | +0.08(+1.77%) |
May 09, 2019 | 4.510 | 4.510 | 4.510 | 4.510 | 349 | -0.04(-0.88%) |
May 08, 2019 | 4.550 | 4.550 | 4.550 | 2 | +0.00(+0.00%) | |
May 07, 2019 | 4.550 | 4.550 | 4.550 | 126 | +0.00(+0.00%) | |
May 06, 2019 | 4.700 | 4.700 | 4.550 | 4.550 | 850 | -0.13(-2.73%) |
May 03, 2019 | 4.678 | 4.678 | 4.678 | 1 | +0.00(+0.00%) |