Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.044 | 3.300 | 3.044 | 3.300 | 640 | +0.01(+0.30%) |
Jul 29, 2019 | 3.290 | 3.290 | 3.290 | 0 | +0.00(+0.00%) | |
Jul 26, 2019 | 3.290 | 3.290 | 3.290 | 130 | +0.00(+0.00%) | |
Jul 25, 2019 | 3.290 | 3.290 | 3.290 | 96 | +0.00(+0.00%) | |
Jul 23, 2019 | 3.290 | 3.290 | 3.290 | 0 | +0.11(+3.46%) | |
Jul 22, 2019 | 3.100 | 3.180 | 3.100 | 3.180 | 1,012 | -0.03(-0.93%) |
Jul 19, 2019 | 3.210 | 3.210 | 3.210 | 4 | +0.00(+0.00%) | |
Jul 18, 2019 | 3.210 | 3.210 | 3.210 | 145 | +0.00(+0.00%) | |
Jul 17, 2019 | 2.930 | 3.210 | 2.930 | 3.210 | 813 | +0.12(+3.88%) |
Jul 16, 2019 | 2.930 | 3.090 | 2.914 | 3.090 | 1,065 | -0.20(-5.96%) |
Jul 15, 2019 | 3.020 | 3.375 | 2.530 | 3.286 | 2,092 | +0.32(+10.63%) |
Jul 12, 2019 | 3.030 | 3.030 | 2.970 | 2.970 | 1,600 | -0.12(-3.88%) |
Jul 11, 2019 | 2.562 | 3.100 | 2.562 | 3.090 | 762 | -0.01(-0.32%) |
Jul 10, 2019 | 3.140 | 3.250 | 2.960 | 3.100 | 9,830 | +0.14(+4.73%) |
Jul 09, 2019 | 2.350 | 3.320 | 2.350 | 2.960 | 61,940 | +0.44(+17.46%) |
Jul 08, 2019 | 2.530 | 2.530 | 2.400 | 2.520 | 667 | +0.12(+5.00%) |
Jul 05, 2019 | 2.490 | 2.490 | 2.350 | 2.400 | 2,200 | -0.33(-12.08%) |
Jul 03, 2019 | 2.760 | 2.760 | 2.400 | 2.730 | 3,500 | -0.13(-4.55%) |
Jul 02, 2019 | 2.750 | 2.950 | 2.650 | 2.860 | 2,259 | +0.22(+8.33%) |
Jul 01, 2019 | 2.840 | 3.050 | 2.640 | 2.640 | 3,729 | -0.38(-12.73%) |
Jun 28, 2019 | 3.025 | 3.025 | 3.025 | 3.025 | 200 | -0.02(-0.49%) |
Jun 27, 2019 | 2.925 | 3.170 | 2.900 | 3.040 | 3,789 | +0.03(+1.15%) |
Jun 26, 2019 | 3.040 | 3.060 | 3.005 | 3.005 | 2,305 | -0.00(-0.15%) |
Jun 25, 2019 | 3.150 | 3.260 | 3.010 | 3.010 | 32,460 | -0.11(-3.53%) |
Jun 24, 2019 | 3.230 | 3.310 | 3.120 | 3.120 | 27,704 | -0.18(-5.45%) |
Jun 21, 2019 | 3.270 | 3.310 | 3.100 | 3.300 | 111,200 | +0.18(+5.77%) |
Jun 20, 2019 | 3.290 | 3.330 | 3.062 | 3.120 | 59,882 | -0.15(-4.59%) |
Jun 19, 2019 | 3.080 | 3.290 | 3.035 | 3.270 | 132,607 | +0.00(+0.00%) |
Jun 18, 2019 | 3.220 | 3.310 | 3.030 | 3.270 | 196,686 | +0.19(+6.17%) |
Jun 17, 2019 | 3.080 | 3.080 | 3.080 | 3.080 | 100 | -0.25(-7.51%) |
Jun 13, 2019 | 3.330 | 3.330 | 3.330 | 0 | +0.02(+0.60%) | |
Jun 12, 2019 | 3.310 | 3.310 | 3.310 | 3.310 | 208 | +0.10(+3.12%) |
Jun 11, 2019 | 3.210 | 3.210 | 3.210 | 16 | +0.00(+0.00%) | |
Jun 10, 2019 | 3.218 | 3.218 | 3.210 | 3.210 | 300 | -0.12(-3.60%) |
Jun 07, 2019 | 3.330 | 3.330 | 3.330 | 3.330 | 100 | -0.14(-4.03%) |
Jun 05, 2019 | 3.470 | 3.470 | 3.470 | 0 | +0.00(+0.00%) | |
May 31, 2019 | 3.470 | 3.470 | 3.470 | 0 | +0.00(+0.00%) | |
May 30, 2019 | 3.470 | 3.480 | 3.200 | 3.470 | 4,084 | +0.00(+0.00%) |
May 28, 2019 | 3.470 | 3.470 | 3.470 | 0 | -0.01(-0.29%) | |
May 24, 2019 | 3.480 | 3.480 | 3.480 | 10 | +0.00(+0.00%) | |
May 23, 2019 | 3.490 | 3.490 | 3.317 | 3.480 | 2,700 | +0.00(+0.00%) |
May 22, 2019 | 3.317 | 3.480 | 3.317 | 3.480 | 1,100 | -0.02(-0.57%) |
May 21, 2019 | 3.317 | 3.500 | 3.317 | 3.500 | 1,802 | -0.00(-0.12%) |
May 20, 2019 | 3.350 | 3.520 | 3.256 | 3.504 | 3,555 | -0.02(-0.45%) |
May 17, 2019 | 3.370 | 3.520 | 3.350 | 3.520 | 2,700 | +0.00(+0.00%) |
May 16, 2019 | 3.290 | 3.520 | 3.190 | 3.520 | 2,054 | +0.00(+0.00%) |
May 15, 2019 | 3.520 | 3.520 | 3.150 | 3.520 | 3,305 | -0.08(-2.22%) |
May 14, 2019 | 3.590 | 3.600 | 3.200 | 3.600 | 3,134 | +0.00(+0.00%) |
May 13, 2019 | 3.340 | 3.600 | 3.010 | 3.600 | 2,254 | -0.10(-2.70%) |
May 10, 2019 | 3.580 | 3.700 | 3.520 | 3.700 | 3,300 | -0.05(-1.33%) |
May 09, 2019 | 3.580 | 3.750 | 3.570 | 3.750 | 2,000 | +0.00(+0.00%) |
May 08, 2019 | 3.620 | 3.750 | 3.560 | 3.750 | 2,798 | +0.14(+3.81%) |
May 07, 2019 | 3.612 | 3.630 | 3.611 | 3.612 | 938 | -0.01(-0.17%) |
May 06, 2019 | 3.600 | 3.746 | 3.600 | 3.619 | 1,451 | -0.13(-3.51%) |
May 03, 2019 | 3.750 | 3.750 | 3.750 | 83 | +0.00(+0.00%) | |
May 02, 2019 | 3.655 | 3.750 | 3.655 | 3.750 | 418 | +0.00(+0.00%) |