Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.860 | 2.920 | 2.750 | 2.760 | 493,909 | -0.08(-2.82%) |
Jul 30, 2019 | 2.760 | 2.860 | 2.730 | 2.840 | 364,200 | +0.05(+1.79%) |
Jul 29, 2019 | 2.770 | 2.810 | 2.750 | 2.790 | 331,943 | +0.01(+0.36%) |
Jul 26, 2019 | 2.710 | 2.820 | 2.710 | 2.780 | 486,800 | +0.10(+3.73%) |
Jul 25, 2019 | 2.740 | 2.770 | 2.630 | 2.680 | 510,580 | -0.08(-2.90%) |
Jul 24, 2019 | 2.680 | 2.780 | 2.630 | 2.760 | 402,725 | +0.07(+2.60%) |
Jul 23, 2019 | 2.820 | 2.870 | 2.600 | 2.690 | 659,710 | -0.13(-4.61%) |
Jul 22, 2019 | 2.800 | 2.860 | 2.765 | 2.820 | 443,444 | +0.03(+1.08%) |
Jul 19, 2019 | 2.860 | 2.945 | 2.790 | 2.790 | 743,900 | -0.09(-3.12%) |
Jul 18, 2019 | 2.710 | 2.890 | 2.700 | 2.880 | 747,634 | +0.17(+6.27%) |
Jul 17, 2019 | 2.760 | 2.810 | 2.500 | 2.710 | 2,732,935 | -0.29(-9.67%) |
Jul 16, 2019 | 2.960 | 3.020 | 2.920 | 3.000 | 435,084 | +0.04(+1.35%) |
Jul 15, 2019 | 3.000 | 3.020 | 2.920 | 2.960 | 247,120 | -0.03(-1.00%) |
Jul 12, 2019 | 2.950 | 3.015 | 2.880 | 2.990 | 505,000 | +0.06(+2.05%) |
Jul 11, 2019 | 3.000 | 3.030 | 2.910 | 2.930 | 544,598 | -0.08(-2.66%) |
Jul 10, 2019 | 3.010 | 3.040 | 2.960 | 3.010 | 487,245 | +0.01(+0.33%) |
Jul 09, 2019 | 2.970 | 3.050 | 2.950 | 3.000 | 456,207 | +0.03(+1.01%) |
Jul 08, 2019 | 3.020 | 3.070 | 2.930 | 2.970 | 654,303 | -0.05(-1.66%) |
Jul 05, 2019 | 3.000 | 3.040 | 2.950 | 3.020 | 554,000 | +0.01(+0.33%) |
Jul 03, 2019 | 3.010 | 3.036 | 2.950 | 3.010 | 355,800 | +0.02(+0.84%) |
Jul 02, 2019 | 3.020 | 3.055 | 2.940 | 2.985 | 633,884 | -0.02(-0.50%) |
Jul 01, 2019 | 2.990 | 3.020 | 2.940 | 3.000 | 808,826 | +0.06(+2.04%) |
Jun 28, 2019 | 2.920 | 3.020 | 2.855 | 2.940 | 1,867,800 | +0.02(+0.68%) |
Jun 27, 2019 | 3.000 | 3.090 | 2.870 | 2.920 | 2,344,440 | -0.10(-3.31%) |
Jun 26, 2019 | 2.640 | 3.040 | 2.620 | 3.020 | 4,280,646 | +0.50(+19.84%) |
Jun 25, 2019 | 2.420 | 2.630 | 2.370 | 2.520 | 1,295,692 | -0.02(-0.79%) |
Jun 24, 2019 | 2.660 | 2.660 | 2.410 | 2.540 | 813,812 | -0.08(-3.05%) |
Jun 21, 2019 | 2.660 | 2.680 | 2.320 | 2.620 | 4,637,000 | -0.04(-1.50%) |
Jun 20, 2019 | 2.650 | 2.710 | 2.590 | 2.660 | 720,476 | +0.04(+1.53%) |
Jun 19, 2019 | 2.660 | 2.670 | 2.590 | 2.620 | 334,197 | -0.02(-0.76%) |
Jun 18, 2019 | 2.590 | 2.700 | 2.580 | 2.640 | 644,914 | +0.06(+2.33%) |
Jun 17, 2019 | 2.450 | 2.580 | 2.380 | 2.580 | 1,066,431 | +0.17(+7.05%) |
Jun 14, 2019 | 2.530 | 2.530 | 2.405 | 2.410 | 558,500 | -0.12(-4.74%) |
Jun 13, 2019 | 2.490 | 2.530 | 2.400 | 2.530 | 531,634 | +0.04(+1.61%) |
Jun 12, 2019 | 2.420 | 2.520 | 2.395 | 2.490 | 589,117 | +0.06(+2.47%) |
Jun 11, 2019 | 2.500 | 2.540 | 2.350 | 2.430 | 675,181 | -0.06(-2.41%) |
Jun 10, 2019 | 2.460 | 2.560 | 2.460 | 2.490 | 767,151 | +0.04(+1.63%) |
Jun 07, 2019 | 2.290 | 2.450 | 2.260 | 2.450 | 924,600 | +0.16(+6.99%) |
Jun 06, 2019 | 2.430 | 2.490 | 2.280 | 2.290 | 968,886 | -0.08(-3.38%) |
Jun 05, 2019 | 2.510 | 2.530 | 2.350 | 2.370 | 969,895 | -0.13(-5.20%) |
Jun 04, 2019 | 2.450 | 2.670 | 2.340 | 2.500 | 2,377,708 | +0.13(+5.49%) |
Jun 03, 2019 | 2.400 | 2.420 | 2.150 | 2.370 | 3,382,505 | -0.02(-0.84%) |
May 31, 2019 | 2.760 | 2.790 | 2.360 | 2.390 | 3,450,900 | -0.42(-14.95%) |
May 30, 2019 | 3.040 | 3.050 | 2.800 | 2.810 | 1,125,698 | -0.25(-8.17%) |
May 29, 2019 | 2.860 | 3.100 | 2.750 | 3.060 | 1,538,476 | -0.08(-2.55%) |
May 28, 2019 | 3.260 | 3.270 | 3.130 | 3.140 | 678,323 | -0.12(-3.68%) |
May 24, 2019 | 3.220 | 3.310 | 3.180 | 3.260 | 687,600 | +0.01(+0.31%) |
May 23, 2019 | 3.320 | 3.377 | 3.205 | 3.250 | 760,112 | -0.10(-2.99%) |
May 22, 2019 | 3.450 | 3.490 | 3.330 | 3.350 | 579,612 | -0.10(-2.90%) |
May 21, 2019 | 3.320 | 3.450 | 3.320 | 3.450 | 763,218 | +0.14(+4.23%) |
May 20, 2019 | 3.300 | 3.360 | 3.250 | 3.310 | 651,535 | -0.03(-0.90%) |
May 17, 2019 | 3.400 | 3.440 | 3.270 | 3.340 | 1,071,600 | -0.08(-2.34%) |
May 16, 2019 | 3.500 | 3.540 | 3.400 | 3.420 | 776,937 | -0.07(-2.01%) |
May 15, 2019 | 3.510 | 3.540 | 3.420 | 3.490 | 810,492 | -0.05(-1.41%) |
May 14, 2019 | 3.600 | 3.620 | 3.500 | 3.540 | 1,047,519 | -0.03(-0.84%) |
May 13, 2019 | 3.650 | 3.690 | 3.520 | 3.570 | 1,536,196 | -0.16(-4.29%) |
May 10, 2019 | 3.660 | 3.780 | 3.640 | 3.730 | 1,171,100 | -0.14(-3.62%) |
May 09, 2019 | 3.850 | 3.940 | 3.740 | 3.870 | 731,229 | -0.03(-0.77%) |
May 08, 2019 | 3.740 | 3.900 | 3.730 | 3.900 | 785,661 | +0.19(+5.12%) |
May 07, 2019 | 3.910 | 3.950 | 3.700 | 3.710 | 668,412 | -0.24(-6.08%) |
May 06, 2019 | 3.800 | 3.980 | 3.716 | 3.950 | 717,225 | +0.06(+1.54%) |
May 03, 2019 | 3.740 | 3.890 | 3.730 | 3.890 | 773,800 | +0.15(+4.01%) |
May 02, 2019 | 3.700 | 3.740 | 3.560 | 3.740 | 833,490 | +0.06(+1.63%) |