Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.700 | 2.910 | 2.690 | 2.690 | 1,358,757 | -0.01(-0.37%) |
Jul 30, 2019 | 2.630 | 2.700 | 2.590 | 2.700 | 447,900 | +0.04(+1.50%) |
Jul 29, 2019 | 2.630 | 2.680 | 2.590 | 2.660 | 314,302 | +0.02(+0.76%) |
Jul 26, 2019 | 2.510 | 2.650 | 2.500 | 2.640 | 627,200 | +0.14(+5.60%) |
Jul 25, 2019 | 2.520 | 2.520 | 2.480 | 2.500 | 491,628 | -0.02(-0.79%) |
Jul 24, 2019 | 2.450 | 2.530 | 2.430 | 2.520 | 747,152 | +0.07(+2.86%) |
Jul 23, 2019 | 2.580 | 2.580 | 2.450 | 2.450 | 892,418 | -0.12(-4.67%) |
Jul 22, 2019 | 2.600 | 2.640 | 2.540 | 2.570 | 866,144 | -0.03(-1.15%) |
Jul 19, 2019 | 2.560 | 2.650 | 2.505 | 2.600 | 1,225,100 | +0.02(+0.78%) |
Jul 18, 2019 | 2.500 | 2.580 | 2.490 | 2.580 | 603,843 | +0.08(+3.20%) |
Jul 17, 2019 | 2.500 | 2.520 | 2.490 | 2.500 | 879,988 | -0.01(-0.40%) |
Jul 16, 2019 | 2.500 | 2.570 | 2.480 | 2.510 | 1,197,717 | +0.00(+0.00%) |
Jul 15, 2019 | 2.520 | 2.530 | 2.440 | 2.510 | 511,703 | +0.00(+0.00%) |
Jul 12, 2019 | 2.500 | 2.530 | 2.450 | 2.510 | 922,000 | +0.00(+0.00%) |
Jul 11, 2019 | 2.500 | 2.540 | 2.450 | 2.510 | 1,078,934 | +0.02(+0.80%) |
Jul 10, 2019 | 2.550 | 2.650 | 2.440 | 2.490 | 1,422,466 | -0.02(-0.80%) |
Jul 09, 2019 | 2.450 | 2.580 | 2.410 | 2.510 | 914,018 | +0.07(+2.87%) |
Jul 08, 2019 | 2.410 | 2.460 | 2.330 | 2.440 | 1,613,425 | +0.03(+1.24%) |
Jul 05, 2019 | 2.470 | 2.500 | 2.400 | 2.410 | 1,258,100 | -0.08(-3.21%) |
Jul 03, 2019 | 2.580 | 2.580 | 2.450 | 2.490 | 947,100 | -0.10(-3.86%) |
Jul 02, 2019 | 2.530 | 2.650 | 2.400 | 2.590 | 2,687,488 | -0.06(-2.27%) |
Jul 01, 2019 | 2.770 | 2.770 | 2.470 | 2.650 | 2,467,502 | -0.02(-0.75%) |
Jun 28, 2019 | 2.560 | 2.890 | 2.520 | 2.670 | 9,823,000 | -0.72(-21.24%) |
Jun 27, 2019 | 3.310 | 3.390 | 3.110 | 3.390 | 1,535,828 | +0.02(+0.59%) |
Jun 26, 2019 | 3.470 | 3.540 | 3.270 | 3.370 | 1,109,072 | -0.19(-5.34%) |
Jun 25, 2019 | 3.730 | 3.730 | 3.260 | 3.560 | 1,384,911 | -0.14(-3.78%) |
Jun 24, 2019 | 3.940 | 4.170 | 3.620 | 3.700 | 1,982,223 | -0.23(-5.85%) |
Jun 21, 2019 | 3.820 | 3.950 | 3.653 | 3.930 | 1,119,400 | +0.07(+1.81%) |
Jun 20, 2019 | 3.720 | 3.910 | 3.710 | 3.860 | 977,904 | +0.19(+5.18%) |
Jun 19, 2019 | 3.830 | 3.980 | 3.590 | 3.670 | 1,619,560 | -0.03(-0.81%) |
Jun 18, 2019 | 3.640 | 3.740 | 3.590 | 3.700 | 717,271 | +0.06(+1.65%) |
Jun 17, 2019 | 3.210 | 3.780 | 3.160 | 3.640 | 1,543,946 | +0.49(+15.56%) |
Jun 14, 2019 | 3.150 | 3.390 | 3.110 | 3.150 | 1,166,900 | +0.00(+0.00%) |
Jun 13, 2019 | 3.050 | 3.160 | 2.970 | 3.150 | 639,833 | +0.11(+3.62%) |
Jun 12, 2019 | 2.950 | 3.140 | 2.950 | 3.040 | 520,728 | +0.05(+1.67%) |
Jun 11, 2019 | 3.030 | 3.150 | 2.935 | 2.990 | 615,905 | -0.02(-0.66%) |
Jun 10, 2019 | 2.970 | 3.140 | 2.970 | 3.010 | 775,890 | +0.06(+2.03%) |
Jun 07, 2019 | 2.870 | 2.970 | 2.770 | 2.950 | 544,200 | +0.10(+3.51%) |
Jun 06, 2019 | 2.960 | 2.960 | 2.810 | 2.850 | 651,507 | -0.10(-3.39%) |
Jun 05, 2019 | 3.210 | 3.240 | 2.920 | 2.950 | 778,626 | -0.08(-2.64%) |
Jun 04, 2019 | 2.930 | 3.130 | 2.870 | 3.030 | 1,069,263 | +0.16(+5.57%) |
Jun 03, 2019 | 2.800 | 2.920 | 2.720 | 2.870 | 731,458 | +0.06(+2.14%) |
May 31, 2019 | 2.790 | 2.880 | 2.700 | 2.810 | 577,200 | -0.04(-1.40%) |
May 30, 2019 | 2.840 | 2.950 | 2.820 | 2.850 | 722,062 | -0.10(-3.39%) |
May 29, 2019 | 3.340 | 3.340 | 2.630 | 2.950 | 3,036,451 | -0.34(-10.33%) |
May 28, 2019 | 3.510 | 3.570 | 3.220 | 3.290 | 1,247,939 | -0.21(-6.00%) |
May 24, 2019 | 3.570 | 3.660 | 3.480 | 3.500 | 530,500 | -0.05(-1.41%) |
May 23, 2019 | 3.590 | 3.700 | 3.490 | 3.550 | 593,906 | -0.10(-2.74%) |
May 22, 2019 | 3.560 | 3.740 | 3.520 | 3.650 | 661,650 | +0.05(+1.39%) |
May 21, 2019 | 3.590 | 3.750 | 3.550 | 3.600 | 558,947 | +0.01(+0.28%) |
May 20, 2019 | 3.600 | 3.670 | 3.520 | 3.590 | 576,797 | -0.05(-1.37%) |
May 17, 2019 | 3.730 | 3.840 | 3.610 | 3.640 | 657,000 | -0.16(-4.21%) |
May 16, 2019 | 3.870 | 3.930 | 3.750 | 3.800 | 779,644 | -0.10(-2.56%) |
May 15, 2019 | 3.850 | 4.160 | 3.770 | 3.900 | 1,997,746 | +0.09(+2.36%) |
May 14, 2019 | 3.630 | 3.950 | 3.630 | 3.810 | 1,354,071 | +0.18(+4.96%) |
May 13, 2019 | 3.600 | 3.800 | 3.510 | 3.630 | 1,178,065 | +0.05(+1.40%) |
May 10, 2019 | 3.570 | 3.625 | 3.430 | 3.580 | 527,400 | +0.01(+0.28%) |
May 09, 2019 | 3.530 | 3.620 | 3.420 | 3.570 | 719,974 | -0.02(-0.56%) |
May 08, 2019 | 3.610 | 3.750 | 3.530 | 3.590 | 706,744 | -0.03(-0.83%) |
May 07, 2019 | 3.710 | 3.930 | 3.560 | 3.620 | 988,648 | -0.15(-3.98%) |
May 06, 2019 | 3.560 | 3.825 | 3.510 | 3.770 | 854,126 | +0.07(+1.89%) |
May 03, 2019 | 3.590 | 3.750 | 3.530 | 3.700 | 862,900 | +0.12(+3.35%) |
May 02, 2019 | 3.560 | 3.640 | 3.430 | 3.580 | 768,557 | -0.01(-0.28%) |