Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.370 | 3.530 | 3.320 | 3.360 | 240,651 | +0.00(+0.00%) |
Jul 30, 2019 | 3.360 | 3.520 | 3.345 | 3.360 | 82,572 | +0.00(+0.00%) |
Jul 29, 2019 | 3.420 | 3.420 | 3.270 | 3.360 | 39,188 | +0.07(+2.13%) |
Jul 26, 2019 | 3.460 | 3.472 | 3.020 | 3.290 | 307,100 | -0.14(-4.08%) |
Jul 25, 2019 | 3.350 | 3.570 | 3.350 | 3.430 | 76,690 | +0.01(+0.29%) |
Jul 24, 2019 | 3.400 | 3.550 | 3.310 | 3.420 | 95,546 | +0.01(+0.29%) |
Jul 23, 2019 | 3.490 | 3.580 | 3.390 | 3.410 | 82,121 | +0.14(+4.28%) |
Jul 22, 2019 | 3.600 | 3.600 | 3.180 | 3.270 | 250,733 | -0.34(-9.42%) |
Jul 19, 2019 | 3.540 | 3.749 | 3.540 | 3.610 | 118,800 | +0.07(+1.98%) |
Jul 18, 2019 | 3.490 | 3.640 | 3.450 | 3.540 | 103,563 | +0.02(+0.57%) |
Jul 17, 2019 | 3.710 | 3.760 | 3.490 | 3.520 | 188,440 | -0.24(-6.38%) |
Jul 16, 2019 | 3.990 | 4.080 | 3.710 | 3.760 | 446,966 | -0.17(-4.33%) |
Jul 15, 2019 | 3.550 | 3.970 | 3.470 | 3.930 | 471,858 | +0.45(+12.93%) |
Jul 12, 2019 | 3.330 | 3.560 | 3.330 | 3.480 | 324,400 | +0.15(+4.50%) |
Jul 11, 2019 | 3.170 | 3.440 | 3.160 | 3.330 | 153,680 | +0.16(+5.05%) |
Jul 10, 2019 | 3.050 | 3.270 | 3.050 | 3.170 | 80,276 | +0.02(+0.63%) |
Jul 09, 2019 | 3.190 | 3.528 | 3.130 | 3.150 | 332,582 | -0.04(-1.25%) |
Jul 08, 2019 | 3.130 | 3.200 | 3.050 | 3.190 | 151,791 | +0.12(+3.91%) |
Jul 05, 2019 | 3.590 | 3.590 | 3.010 | 3.070 | 530,600 | -0.41(-11.78%) |
Jul 03, 2019 | 3.100 | 3.580 | 3.060 | 3.480 | 474,000 | +0.40(+12.99%) |
Jul 02, 2019 | 3.210 | 3.210 | 3.001 | 3.080 | 60,953 | -0.02(-0.65%) |
Jul 01, 2019 | 3.120 | 3.190 | 3.050 | 3.100 | 147,416 | +0.03(+0.98%) |
Jun 28, 2019 | 2.950 | 3.070 | 2.870 | 3.070 | 150,200 | +0.23(+8.10%) |
Jun 27, 2019 | 3.000 | 3.035 | 2.780 | 2.840 | 192,004 | -0.16(-5.33%) |
Jun 26, 2019 | 3.060 | 3.110 | 3.000 | 3.000 | 196,715 | -0.05(-1.64%) |
Jun 25, 2019 | 3.150 | 3.150 | 2.960 | 3.050 | 205,486 | -0.12(-3.79%) |
Jun 24, 2019 | 3.270 | 3.290 | 3.000 | 3.170 | 500,968 | +0.07(+2.26%) |
Jun 21, 2019 | 3.210 | 3.460 | 2.870 | 3.100 | 700,000 | -0.11(-3.43%) |
Jun 20, 2019 | 2.790 | 3.210 | 2.600 | 3.210 | 1,092,227 | +0.09(+2.88%) |
Jun 19, 2019 | 2.250 | 3.160 | 2.210 | 3.120 | 1,302,296 | +0.88(+39.29%) |
Jun 18, 2019 | 2.100 | 2.240 | 2.100 | 2.240 | 170,031 | +0.12(+5.66%) |
Jun 17, 2019 | 2.090 | 2.150 | 2.090 | 2.120 | 45,358 | +0.03(+1.44%) |
Jun 14, 2019 | 2.120 | 2.123 | 2.090 | 2.090 | 21,500 | -0.03(-1.42%) |
Jun 13, 2019 | 2.100 | 2.140 | 2.030 | 2.120 | 118,122 | +0.16(+8.16%) |
Jun 12, 2019 | 2.000 | 2.040 | 1.950 | 1.960 | 132,571 | -0.04(-2.00%) |
Jun 11, 2019 | 2.250 | 2.250 | 1.960 | 2.000 | 523,749 | -0.21(-9.50%) |
Jun 10, 2019 | 2.190 | 2.250 | 2.150 | 2.210 | 51,283 | +0.02(+0.91%) |
Jun 07, 2019 | 2.150 | 2.207 | 2.150 | 2.190 | 46,500 | +0.04(+1.86%) |
Jun 06, 2019 | 2.200 | 2.229 | 2.130 | 2.150 | 57,681 | -0.02(-0.92%) |
Jun 05, 2019 | 2.240 | 2.240 | 2.150 | 2.170 | 50,473 | +0.00(+0.00%) |
Jun 04, 2019 | 2.190 | 2.230 | 2.150 | 2.170 | 39,213 | -0.02(-0.91%) |
Jun 03, 2019 | 2.180 | 2.250 | 2.150 | 2.190 | 138,295 | +0.03(+1.39%) |
May 31, 2019 | 2.220 | 2.220 | 2.120 | 2.160 | 29,000 | -0.07(-3.14%) |
May 30, 2019 | 2.160 | 2.230 | 2.160 | 2.230 | 41,688 | +0.07(+3.24%) |
May 29, 2019 | 2.180 | 2.200 | 2.130 | 2.160 | 29,326 | -0.03(-1.37%) |
May 28, 2019 | 2.150 | 2.200 | 2.130 | 2.190 | 31,042 | +0.05(+2.34%) |
May 24, 2019 | 2.170 | 2.206 | 2.130 | 2.140 | 22,200 | +0.02(+0.94%) |
May 23, 2019 | 2.220 | 2.220 | 2.075 | 2.120 | 40,651 | -0.10(-4.50%) |
May 22, 2019 | 2.270 | 2.270 | 2.200 | 2.220 | 74,974 | +0.02(+0.91%) |
May 21, 2019 | 2.250 | 2.250 | 2.180 | 2.200 | 31,964 | -0.02(-0.90%) |
May 20, 2019 | 2.140 | 2.270 | 2.120 | 2.220 | 69,530 | +0.10(+4.58%) |
May 17, 2019 | 2.100 | 2.140 | 2.100 | 2.123 | 7,800 | +0.02(+1.08%) |
May 16, 2019 | 2.070 | 2.130 | 2.070 | 2.100 | 38,356 | +0.01(+0.48%) |
May 15, 2019 | 2.114 | 2.150 | 2.050 | 2.090 | 71,151 | +0.01(+0.48%) |
May 14, 2019 | 2.080 | 2.200 | 2.050 | 2.080 | 137,651 | -0.03(-1.42%) |
May 13, 2019 | 2.150 | 2.170 | 2.070 | 2.110 | 98,429 | -0.09(-4.09%) |
May 10, 2019 | 2.240 | 2.240 | 2.160 | 2.200 | 94,000 | -0.06(-2.65%) |
May 09, 2019 | 2.263 | 2.263 | 2.220 | 2.260 | 31,552 | -0.02(-0.88%) |
May 08, 2019 | 2.380 | 2.380 | 2.250 | 2.280 | 37,344 | -0.02(-0.87%) |
May 07, 2019 | 2.310 | 2.360 | 2.280 | 2.300 | 43,380 | -0.04(-1.71%) |
May 06, 2019 | 2.400 | 2.400 | 2.337 | 2.340 | 37,617 | -0.08(-3.31%) |
May 03, 2019 | 2.460 | 2.470 | 2.320 | 2.420 | 154,500 | +0.02(+0.83%) |
May 02, 2019 | 2.230 | 2.500 | 2.190 | 2.400 | 398,844 | +0.16(+7.14%) |