Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.840 | 2.840 | 2.782 | 2.788 | 2,894 | -0.00(-0.00%) |
Jul 30, 2019 | 2.800 | 2.800 | 2.788 | 2.788 | 506 | +0.01(+0.23%) |
Jul 29, 2019 | 2.762 | 2.782 | 2.762 | 2.782 | 850 | +0.00(+0.00%) |
Jul 26, 2019 | 2.840 | 2.840 | 2.698 | 2.782 | 11,000 | +0.03(+1.16%) |
Jul 25, 2019 | 2.821 | 2.821 | 2.750 | 2.750 | 2,227 | -0.02(-0.68%) |
Jul 24, 2019 | 2.769 | 2.840 | 2.756 | 2.769 | 7,700 | +0.01(+0.47%) |
Jul 23, 2019 | 2.840 | 2.840 | 2.756 | 2.756 | 986 | -0.03(-1.16%) |
Jul 22, 2019 | 2.750 | 2.800 | 2.750 | 2.788 | 2,406 | +0.05(+1.89%) |
Jul 19, 2019 | 2.840 | 2.840 | 2.737 | 2.737 | 929 | -0.03(-1.15%) |
Jul 18, 2019 | 2.840 | 2.840 | 2.769 | 2.769 | 1,436 | -0.05(-1.62%) |
Jul 17, 2019 | 2.769 | 2.814 | 2.755 | 2.814 | 1,402 | +0.11(+4.05%) |
Jul 16, 2019 | 2.735 | 2.737 | 2.704 | 2.704 | 4,115 | -0.02(-0.71%) |
Jul 15, 2019 | 2.840 | 2.840 | 2.724 | 2.724 | 5,515 | -0.09(-3.37%) |
Jul 12, 2019 | 2.853 | 2.853 | 2.819 | 2.819 | 39,198 | -0.03(-1.19%) |
Jul 11, 2019 | 2.859 | 2.879 | 2.846 | 2.853 | 25,884 | -0.00(-0.00%) |
Jul 10, 2019 | 2.892 | 2.892 | 2.846 | 2.853 | 26,427 | +0.06(+2.08%) |
Jul 09, 2019 | 2.853 | 2.859 | 2.762 | 2.795 | 6,124 | -0.04(-1.49%) |
Jul 08, 2019 | 2.879 | 2.879 | 2.743 | 2.837 | 8,056 | +0.06(+1.98%) |
Jul 05, 2019 | 2.788 | 2.872 | 2.750 | 2.782 | 27,113 | +0.04(+1.41%) |
Jul 03, 2019 | 2.879 | 2.879 | 2.743 | 2.743 | 2,169 | -0.03(-0.93%) |
Jul 02, 2019 | 2.821 | 2.821 | 2.737 | 2.769 | 3,540 | -0.00(-0.02%) |
Jul 01, 2019 | 2.775 | 2.795 | 2.756 | 2.770 | 2,530 | +0.08(+3.15%) |
Jun 28, 2019 | 2.711 | 2.737 | 2.685 | 2.685 | 1,549 | -0.04(-1.42%) |
Jun 27, 2019 | 2.704 | 2.756 | 2.704 | 2.724 | 3,750 | -0.01(-0.47%) |
Jun 26, 2019 | 2.698 | 2.756 | 2.698 | 2.737 | 5,538 | +0.03(+1.19%) |
Jun 25, 2019 | 2.750 | 2.750 | 2.704 | 2.704 | 1,115 | -0.06(-2.28%) |
Jun 24, 2019 | 2.775 | 2.775 | 2.756 | 2.767 | 2,172 | +0.01(+0.26%) |
Jun 21, 2019 | 2.756 | 2.760 | 2.743 | 2.760 | 2,633 | +0.09(+3.54%) |
Jun 20, 2019 | 2.775 | 2.775 | 2.643 | 2.666 | 1,846 | -0.08(-2.78%) |
Jun 19, 2019 | 2.730 | 2.755 | 2.730 | 2.742 | 4,593 | +0.01(+0.19%) |
Jun 18, 2019 | 2.730 | 2.737 | 2.717 | 2.737 | 2,522 | +0.07(+2.65%) |
Jun 17, 2019 | 2.666 | 2.666 | 2.666 | 2.666 | 619 | +0.02(+0.75%) |
Jun 14, 2019 | 2.679 | 2.679 | 2.646 | 2.646 | 774 | -0.03(-0.97%) |
Jun 13, 2019 | 2.653 | 2.672 | 2.640 | 2.672 | 2,712 | +0.02(+0.73%) |
Jun 12, 2019 | 2.659 | 2.698 | 2.645 | 2.653 | 7,034 | -0.01(-0.24%) |
Jun 11, 2019 | 2.659 | 2.659 | 2.659 | 2.659 | 1,476 | -0.02(-0.72%) |
Jun 10, 2019 | 2.698 | 2.698 | 2.679 | 2.679 | 5,318 | +0.02(+0.73%) |
Jun 07, 2019 | 2.646 | 2.659 | 2.640 | 2.659 | 2,788 | +0.03(+1.23%) |
Jun 06, 2019 | 2.627 | 2.627 | 2.582 | 2.627 | 13,109 | -0.04(-1.45%) |
Jun 05, 2019 | 2.659 | 2.666 | 2.614 | 2.666 | 9,265 | +0.03(+1.13%) |
Jun 04, 2019 | 2.588 | 2.638 | 2.588 | 2.636 | 9,918 | +0.03(+1.34%) |
Jun 03, 2019 | 2.524 | 2.608 | 2.356 | 2.601 | 14,684 | +0.03(+1.00%) |
May 31, 2019 | 2.575 | 2.575 | 2.575 | 2.575 | 309 | +0.02(+0.76%) |
May 30, 2019 | 2.595 | 2.595 | 2.556 | 2.556 | 639 | -0.05(-1.74%) |
May 29, 2019 | 2.498 | 2.601 | 2.498 | 2.601 | 2,416 | +0.14(+5.77%) |
May 28, 2019 | 2.459 | 2.556 | 2.440 | 2.459 | 1,704 | +0.00(+0.00%) |
May 24, 2019 | 2.472 | 2.485 | 2.459 | 2.459 | 2,943 | -0.00(-0.00%) |
May 23, 2019 | 2.478 | 2.491 | 2.446 | 2.459 | 2,000 | -0.03(-1.04%) |
May 22, 2019 | 2.356 | 2.498 | 2.356 | 2.485 | 2,026 | +0.05(+2.12%) |
May 21, 2019 | 2.433 | 2.433 | 108 | +0.00(+0.00%) | ||
May 20, 2019 | 2.472 | 2.472 | 2.433 | 2.433 | 1,109 | -0.02(-0.79%) |
May 17, 2019 | 2.453 | 2.459 | 2.446 | 2.453 | 14,873 | -0.02(-0.74%) |
May 16, 2019 | 2.498 | 2.498 | 2.471 | 2.471 | 4,457 | -0.06(-2.52%) |
May 15, 2019 | 2.524 | 2.535 | 2.518 | 2.535 | 2,875 | +0.02(+0.70%) |
May 14, 2019 | 2.491 | 2.517 | 2.478 | 2.517 | 329,848 | +0.04(+1.56%) |
May 13, 2019 | 2.478 | 2.511 | 2.466 | 2.478 | 11,753 | -0.04(-1.54%) |
May 10, 2019 | 2.517 | 2.517 | 2.517 | 2.517 | 154 | +0.00(+0.00%) |
May 09, 2019 | 2.491 | 2.517 | 2.491 | 2.517 | 1,299 | -0.02(-0.76%) |
May 08, 2019 | 2.498 | 2.536 | 2.485 | 2.536 | 1,287 | +0.03(+1.04%) |
May 07, 2019 | 2.485 | 2.510 | 2.472 | 2.510 | 4,806 | +0.06(+2.35%) |
May 06, 2019 | 2.504 | 2.537 | 2.453 | 2.453 | 4,304 | -0.12(-4.52%) |
May 03, 2019 | 2.569 | 2.569 | 2.569 | 2.569 | 309 | +0.06(+2.31%) |
May 02, 2019 | 2.556 | 2.556 | 2.511 | 2.511 | 3,253 | -0.02(-0.77%) |