Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.670 | 2.700 | 2.390 | 2.500 | 16,462 | -0.17(-6.54%) |
Jul 30, 2019 | 2.480 | 2.675 | 2.480 | 2.675 | 9,890 | +0.17(+6.57%) |
Jul 29, 2019 | 2.680 | 2.750 | 2.290 | 2.510 | 22,322 | -0.20(-7.38%) |
Jul 26, 2019 | 2.650 | 2.710 | 2.442 | 2.710 | 10,000 | +0.08(+3.04%) |
Jul 25, 2019 | 2.510 | 2.630 | 2.510 | 2.630 | 3,550 | +0.11(+4.37%) |
Jul 24, 2019 | 2.480 | 2.550 | 2.460 | 2.520 | 13,355 | +0.06(+2.23%) |
Jul 23, 2019 | 2.470 | 2.500 | 2.422 | 2.465 | 6,714 | +0.04(+1.77%) |
Jul 22, 2019 | 2.340 | 2.470 | 2.330 | 2.422 | 11,620 | +0.08(+3.51%) |
Jul 19, 2019 | 2.280 | 2.390 | 2.280 | 2.340 | 6,300 | -0.05(-2.09%) |
Jul 18, 2019 | 2.380 | 2.420 | 2.250 | 2.390 | 17,676 | +0.03(+1.27%) |
Jul 17, 2019 | 2.340 | 2.430 | 2.261 | 2.360 | 26,933 | +0.05(+2.16%) |
Jul 16, 2019 | 2.340 | 2.340 | 2.250 | 2.310 | 16,729 | +0.01(+0.43%) |
Jul 15, 2019 | 2.350 | 2.350 | 2.300 | 2.300 | 7,930 | -0.02(-0.86%) |
Jul 12, 2019 | 2.320 | 2.438 | 2.250 | 2.320 | 21,500 | -0.06(-2.53%) |
Jul 11, 2019 | 2.480 | 2.480 | 2.260 | 2.380 | 96,364 | -0.12(-4.80%) |
Jul 10, 2019 | 2.500 | 3.740 | 2.410 | 2.500 | 403,814 | +0.10(+4.17%) |
Jul 09, 2019 | 2.430 | 2.510 | 2.380 | 2.400 | 13,337 | -0.10(-4.00%) |
Jul 08, 2019 | 2.450 | 2.640 | 2.450 | 2.500 | 3,590 | +0.07(+2.88%) |
Jul 05, 2019 | 2.450 | 2.650 | 2.430 | 2.430 | 1,600 | +0.01(+0.41%) |
Jul 03, 2019 | 2.432 | 2.432 | 2.420 | 2.420 | 300 | -0.10(-3.97%) |
Jul 02, 2019 | 2.410 | 2.530 | 2.350 | 2.520 | 5,401 | +0.01(+0.40%) |
Jul 01, 2019 | 2.420 | 2.620 | 2.350 | 2.510 | 18,897 | +0.18(+7.73%) |
Jun 28, 2019 | 2.660 | 2.920 | 2.330 | 2.330 | 18,400 | -0.33(-12.33%) |
Jun 27, 2019 | 2.900 | 2.900 | 2.350 | 2.658 | 5,382 | -0.18(-6.42%) |
Jun 26, 2019 | 2.310 | 2.840 | 2.300 | 2.840 | 23,382 | +0.50(+21.37%) |
Jun 25, 2019 | 2.750 | 2.750 | 2.340 | 2.340 | 17,482 | -0.26(-10.00%) |
Jun 24, 2019 | 2.660 | 2.740 | 2.550 | 2.600 | 10,945 | -0.09(-3.35%) |
Jun 21, 2019 | 2.810 | 2.810 | 2.650 | 2.690 | 5,200 | +0.03(+1.13%) |
Jun 20, 2019 | 2.650 | 2.740 | 2.650 | 2.660 | 3,083 | +0.06(+2.31%) |
Jun 19, 2019 | 2.500 | 2.770 | 2.475 | 2.600 | 35,977 | +0.00(+0.00%) |
Jun 18, 2019 | 2.708 | 2.708 | 2.564 | 2.600 | 10,703 | -0.15(-5.45%) |
Jun 17, 2019 | 2.840 | 2.840 | 2.700 | 2.750 | 4,223 | -0.13(-4.36%) |
Jun 14, 2019 | 2.860 | 3.021 | 2.850 | 2.875 | 3,600 | +0.02(+0.54%) |
Jun 13, 2019 | 2.810 | 2.976 | 2.810 | 2.860 | 658 | +0.01(+0.35%) |
Jun 12, 2019 | 2.850 | 2.850 | 2.850 | 2.850 | 363 | -0.15(-5.00%) |
Jun 11, 2019 | 2.860 | 3.000 | 2.860 | 3.000 | 574 | +0.15(+5.26%) |
Jun 10, 2019 | 2.860 | 2.868 | 2.850 | 2.850 | 1,964 | -0.01(-0.34%) |
Jun 07, 2019 | 2.750 | 2.886 | 2.700 | 2.860 | 12,300 | +0.10(+3.78%) |
Jun 06, 2019 | 2.900 | 2.960 | 2.750 | 2.756 | 24,836 | -0.20(-6.91%) |
Jun 05, 2019 | 3.070 | 3.079 | 2.750 | 2.960 | 27,905 | -0.29(-8.92%) |
Jun 04, 2019 | 3.020 | 3.250 | 3.000 | 3.250 | 4,907 | +0.25(+8.33%) |
Jun 03, 2019 | 3.235 | 3.235 | 3.000 | 3.000 | 760 | +0.00(+0.00%) |
May 31, 2019 | 2.960 | 3.020 | 2.950 | 3.000 | 2,300 | -0.18(-5.66%) |
May 30, 2019 | 3.130 | 3.180 | 3.040 | 3.180 | 935 | -0.09(-2.75%) |
May 29, 2019 | 3.285 | 3.285 | 2.980 | 3.270 | 3,602 | -0.09(-2.68%) |
May 28, 2019 | 3.366 | 3.415 | 3.010 | 3.360 | 26,309 | +0.08(+2.44%) |
May 24, 2019 | 3.270 | 3.473 | 3.150 | 3.280 | 20,700 | +0.03(+0.92%) |
May 23, 2019 | 3.025 | 3.250 | 3.025 | 3.250 | 16,712 | +0.20(+6.56%) |
May 22, 2019 | 3.040 | 3.050 | 2.900 | 3.050 | 9,284 | +0.08(+2.69%) |
May 21, 2019 | 2.950 | 3.000 | 2.900 | 2.970 | 13,726 | -0.02(-0.67%) |
May 20, 2019 | 3.090 | 3.250 | 2.940 | 2.990 | 4,823 | +0.05(+1.70%) |
May 17, 2019 | 3.050 | 3.180 | 2.930 | 2.940 | 15,900 | -0.17(-5.47%) |
May 16, 2019 | 3.110 | 3.110 | 3.110 | 34 | +0.00(+0.00%) | |
May 15, 2019 | 3.220 | 3.220 | 2.967 | 3.110 | 9,990 | -0.09(-2.81%) |
May 14, 2019 | 3.240 | 3.240 | 2.868 | 3.200 | 26,350 | +0.09(+2.89%) |
May 13, 2019 | 3.290 | 3.290 | 2.922 | 3.110 | 21,131 | -0.12(-3.72%) |
May 10, 2019 | 3.090 | 3.230 | 3.020 | 3.230 | 15,500 | +0.19(+6.42%) |
May 09, 2019 | 3.080 | 3.250 | 2.820 | 3.035 | 13,623 | -0.07(-2.41%) |
May 08, 2019 | 3.300 | 3.300 | 3.050 | 3.110 | 8,951 | -0.07(-2.20%) |
May 07, 2019 | 3.200 | 3.210 | 3.180 | 3.180 | 4,168 | +0.00(+0.00%) |
May 06, 2019 | 3.280 | 3.290 | 3.180 | 3.180 | 12,349 | -0.15(-4.50%) |
May 03, 2019 | 3.270 | 3.330 | 3.260 | 3.330 | 2,900 | +0.05(+1.52%) |
May 02, 2019 | 3.280 | 3.345 | 3.200 | 3.280 | 10,660 | -0.06(-1.80%) |