Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.680 | 2.890 | 2.610 | 2.700 | 48,162 | +0.04(+1.50%) |
Jul 30, 2019 | 2.730 | 2.940 | 2.640 | 2.660 | 41,505 | -0.07(-2.56%) |
Jul 29, 2019 | 2.780 | 2.815 | 2.610 | 2.730 | 21,736 | +0.02(+0.74%) |
Jul 26, 2019 | 2.800 | 2.990 | 2.700 | 2.710 | 18,800 | -0.10(-3.73%) |
Jul 25, 2019 | 2.770 | 2.900 | 2.510 | 2.815 | 20,403 | +0.07(+2.74%) |
Jul 24, 2019 | 3.000 | 3.000 | 2.710 | 2.740 | 20,390 | -0.13(-4.53%) |
Jul 23, 2019 | 2.700 | 2.940 | 2.430 | 2.870 | 34,799 | +0.17(+6.30%) |
Jul 22, 2019 | 2.580 | 2.720 | 2.460 | 2.700 | 68,123 | +0.10(+3.85%) |
Jul 19, 2019 | 2.720 | 2.730 | 2.570 | 2.600 | 67,500 | -0.14(-5.11%) |
Jul 18, 2019 | 2.670 | 2.840 | 2.650 | 2.740 | 58,249 | +0.07(+2.62%) |
Jul 17, 2019 | 2.830 | 2.860 | 2.650 | 2.670 | 46,070 | -0.17(-5.99%) |
Jul 16, 2019 | 2.910 | 3.000 | 2.810 | 2.840 | 82,121 | -0.07(-2.41%) |
Jul 15, 2019 | 3.040 | 3.120 | 2.820 | 2.910 | 74,660 | -0.14(-4.59%) |
Jul 12, 2019 | 3.260 | 3.335 | 2.943 | 3.050 | 90,700 | -0.17(-5.28%) |
Jul 11, 2019 | 3.220 | 3.353 | 3.150 | 3.220 | 88,805 | +0.04(+1.26%) |
Jul 10, 2019 | 3.320 | 3.390 | 3.170 | 3.180 | 57,734 | -0.05(-1.55%) |
Jul 09, 2019 | 3.230 | 3.339 | 3.160 | 3.230 | 47,724 | -0.03(-0.92%) |
Jul 08, 2019 | 3.180 | 3.330 | 3.010 | 3.260 | 65,990 | +0.09(+2.84%) |
Jul 05, 2019 | 3.320 | 3.330 | 3.140 | 3.170 | 93,500 | -0.15(-4.52%) |
Jul 03, 2019 | 3.410 | 3.420 | 3.300 | 3.320 | 31,600 | -0.09(-2.64%) |
Jul 02, 2019 | 3.860 | 3.860 | 3.400 | 3.410 | 32,386 | -0.41(-10.73%) |
Jul 01, 2019 | 4.030 | 4.030 | 3.750 | 3.820 | 50,949 | -0.29(-7.06%) |
Jun 28, 2019 | 4.150 | 4.380 | 3.875 | 4.110 | 1,718,700 | -0.08(-1.91%) |
Jun 27, 2019 | 4.080 | 4.369 | 3.990 | 4.190 | 78,165 | +0.09(+2.20%) |
Jun 26, 2019 | 4.390 | 4.396 | 3.960 | 4.100 | 74,302 | -0.26(-5.96%) |
Jun 25, 2019 | 4.230 | 4.400 | 4.160 | 4.360 | 37,882 | +0.13(+3.07%) |
Jun 24, 2019 | 4.330 | 4.340 | 4.140 | 4.230 | 31,731 | -0.02(-0.47%) |
Jun 21, 2019 | 4.300 | 4.400 | 4.240 | 4.250 | 20,500 | +0.00(+0.00%) |
Jun 20, 2019 | 4.400 | 4.400 | 4.210 | 4.250 | 27,775 | -0.04(-0.93%) |
Jun 19, 2019 | 4.160 | 4.470 | 4.160 | 4.290 | 45,567 | +0.12(+2.88%) |
Jun 18, 2019 | 4.050 | 4.180 | 4.030 | 4.170 | 37,108 | +0.14(+3.47%) |
Jun 17, 2019 | 3.824 | 4.050 | 3.208 | 4.030 | 55,539 | +0.01(+0.25%) |
Jun 14, 2019 | 4.021 | 4.040 | 3.715 | 4.020 | 41,400 | +0.01(+0.25%) |
Jun 13, 2019 | 3.840 | 4.158 | 3.840 | 4.010 | 82,063 | +0.20(+5.25%) |
Jun 12, 2019 | 3.720 | 3.850 | 3.700 | 3.810 | 60,750 | +0.08(+2.14%) |
Jun 11, 2019 | 3.690 | 3.790 | 3.456 | 3.730 | 64,078 | +0.12(+3.32%) |
Jun 10, 2019 | 3.170 | 3.650 | 3.146 | 3.610 | 55,349 | +0.48(+15.34%) |
Jun 07, 2019 | 3.150 | 3.400 | 3.120 | 3.130 | 18,400 | +0.00(+0.00%) |
Jun 06, 2019 | 3.180 | 3.280 | 3.110 | 3.130 | 18,727 | -0.08(-2.49%) |
Jun 05, 2019 | 3.240 | 3.300 | 3.160 | 3.210 | 15,809 | +0.01(+0.31%) |
Jun 04, 2019 | 3.320 | 3.501 | 3.170 | 3.200 | 22,477 | -0.12(-3.61%) |
Jun 03, 2019 | 3.540 | 3.560 | 3.240 | 3.320 | 15,603 | -0.20(-5.68%) |
May 31, 2019 | 3.590 | 3.650 | 3.430 | 3.520 | 18,300 | -0.03(-0.85%) |
May 30, 2019 | 3.700 | 3.790 | 3.357 | 3.550 | 27,524 | +0.00(+0.00%) |
May 29, 2019 | 3.660 | 3.857 | 3.470 | 3.550 | 30,961 | -0.02(-0.56%) |
May 28, 2019 | 3.540 | 3.720 | 3.247 | 3.570 | 36,435 | +0.00(+0.00%) |
May 24, 2019 | 3.550 | 3.730 | 3.490 | 3.570 | 20,600 | +0.02(+0.56%) |
May 23, 2019 | 3.540 | 3.710 | 3.340 | 3.550 | 29,505 | +0.02(+0.57%) |
May 22, 2019 | 3.590 | 3.845 | 3.500 | 3.530 | 42,335 | -0.13(-3.55%) |
May 21, 2019 | 3.210 | 3.690 | 3.050 | 3.660 | 65,482 | +0.55(+17.68%) |
May 20, 2019 | 3.180 | 3.430 | 3.010 | 3.110 | 54,314 | -0.04(-1.27%) |
May 17, 2019 | 3.390 | 3.730 | 3.000 | 3.150 | 52,700 | -0.31(-8.96%) |
May 16, 2019 | 3.719 | 3.970 | 3.340 | 3.460 | 41,780 | +0.05(+1.46%) |
May 15, 2019 | 3.350 | 3.690 | 3.220 | 3.410 | 20,231 | -0.02(-0.58%) |
May 14, 2019 | 3.380 | 3.530 | 3.300 | 3.430 | 23,129 | +0.03(+0.88%) |
May 13, 2019 | 3.307 | 3.500 | 3.307 | 3.400 | 15,217 | -0.11(-3.13%) |
May 10, 2019 | 3.430 | 3.540 | 3.350 | 3.510 | 33,400 | +0.04(+1.15%) |
May 09, 2019 | 3.310 | 3.600 | 3.250 | 3.470 | 28,392 | +0.09(+2.66%) |
May 08, 2019 | 3.430 | 3.610 | 3.240 | 3.380 | 26,325 | -0.09(-2.59%) |
May 07, 2019 | 3.560 | 3.700 | 3.470 | 3.470 | 36,346 | -0.17(-4.67%) |
May 06, 2019 | 3.490 | 3.715 | 3.460 | 3.640 | 34,106 | +0.02(+0.55%) |
May 03, 2019 | 3.320 | 3.790 | 3.320 | 3.620 | 22,300 | +0.33(+10.03%) |
May 02, 2019 | 3.250 | 3.490 | 3.150 | 3.290 | 88,689 | +0.04(+1.23%) |