Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.010 | 3.180 | 2.940 | 3.040 | 526,062 | +0.02(+0.66%) |
Jul 30, 2019 | 2.830 | 3.070 | 2.750 | 3.020 | 645,979 | +0.28(+10.22%) |
Jul 29, 2019 | 2.670 | 2.850 | 2.660 | 2.740 | 272,434 | +0.08(+3.01%) |
Jul 26, 2019 | 2.660 | 2.780 | 2.600 | 2.660 | 112,200 | +0.00(+0.00%) |
Jul 25, 2019 | 2.650 | 2.730 | 2.620 | 2.660 | 59,998 | +0.00(+0.00%) |
Jul 24, 2019 | 2.700 | 2.780 | 2.640 | 2.660 | 126,933 | -0.10(-3.62%) |
Jul 23, 2019 | 2.550 | 2.780 | 2.520 | 2.760 | 218,429 | +0.24(+9.52%) |
Jul 22, 2019 | 2.520 | 2.540 | 2.500 | 2.520 | 103,753 | -0.02(-0.79%) |
Jul 19, 2019 | 2.600 | 2.610 | 2.515 | 2.540 | 94,700 | -0.02(-0.78%) |
Jul 18, 2019 | 2.630 | 2.660 | 2.510 | 2.560 | 123,664 | -0.10(-3.76%) |
Jul 17, 2019 | 2.630 | 2.680 | 2.620 | 2.660 | 77,771 | +0.02(+0.76%) |
Jul 16, 2019 | 2.700 | 2.700 | 2.590 | 2.640 | 65,456 | -0.02(-0.75%) |
Jul 15, 2019 | 2.600 | 2.750 | 2.580 | 2.660 | 145,641 | -0.01(-0.37%) |
Jul 12, 2019 | 2.720 | 2.747 | 2.650 | 2.670 | 86,700 | -0.05(-1.84%) |
Jul 11, 2019 | 2.830 | 2.830 | 2.710 | 2.720 | 104,192 | -0.06(-2.16%) |
Jul 10, 2019 | 2.760 | 2.860 | 2.720 | 2.780 | 212,109 | +0.06(+2.21%) |
Jul 09, 2019 | 2.870 | 2.890 | 2.710 | 2.720 | 164,365 | -0.14(-4.90%) |
Jul 08, 2019 | 2.690 | 2.930 | 2.650 | 2.860 | 362,484 | +0.17(+6.32%) |
Jul 05, 2019 | 2.720 | 2.720 | 2.650 | 2.690 | 86,200 | -0.03(-1.10%) |
Jul 03, 2019 | 2.630 | 2.740 | 2.590 | 2.720 | 114,800 | +0.10(+3.82%) |
Jul 02, 2019 | 2.600 | 2.660 | 2.580 | 2.620 | 53,738 | +0.00(+0.00%) |
Jul 01, 2019 | 2.720 | 2.720 | 2.600 | 2.620 | 114,657 | -0.06(-2.24%) |
Jun 28, 2019 | 2.510 | 2.690 | 2.510 | 2.680 | 187,000 | +0.11(+4.28%) |
Jun 27, 2019 | 2.540 | 2.600 | 2.500 | 2.570 | 84,863 | +0.04(+1.58%) |
Jun 26, 2019 | 2.590 | 2.620 | 2.500 | 2.530 | 119,196 | -0.05(-1.94%) |
Jun 25, 2019 | 2.600 | 2.700 | 2.550 | 2.580 | 147,172 | -0.01(-0.39%) |
Jun 24, 2019 | 2.570 | 2.650 | 2.550 | 2.590 | 139,367 | +0.03(+1.17%) |
Jun 21, 2019 | 2.610 | 2.639 | 2.530 | 2.560 | 125,600 | -0.08(-3.03%) |
Jun 20, 2019 | 2.710 | 2.750 | 2.620 | 2.640 | 96,363 | -0.01(-0.38%) |
Jun 19, 2019 | 2.740 | 2.810 | 2.640 | 2.650 | 221,499 | -0.01(-0.38%) |
Jun 18, 2019 | 2.800 | 2.800 | 2.650 | 2.660 | 149,303 | -0.06(-2.21%) |
Jun 17, 2019 | 2.640 | 2.780 | 2.570 | 2.720 | 165,058 | +0.08(+3.03%) |
Jun 14, 2019 | 2.790 | 2.800 | 2.603 | 2.640 | 139,400 | -0.15(-5.38%) |
Jun 13, 2019 | 2.850 | 2.850 | 2.710 | 2.790 | 139,951 | +0.01(+0.36%) |
Jun 12, 2019 | 2.770 | 2.790 | 2.650 | 2.780 | 257,951 | +0.16(+6.11%) |
Jun 11, 2019 | 2.580 | 2.670 | 2.500 | 2.620 | 228,016 | +0.10(+3.97%) |
Jun 10, 2019 | 2.370 | 2.530 | 2.370 | 2.520 | 167,148 | +0.15(+6.33%) |
Jun 07, 2019 | 2.320 | 2.380 | 2.293 | 2.370 | 117,900 | +0.05(+2.16%) |
Jun 06, 2019 | 2.300 | 2.360 | 2.170 | 2.320 | 155,165 | +0.04(+1.75%) |
Jun 05, 2019 | 2.370 | 2.380 | 2.180 | 2.280 | 163,897 | -0.05(-2.15%) |
Jun 04, 2019 | 2.140 | 2.400 | 2.120 | 2.330 | 292,504 | +0.22(+10.43%) |
Jun 03, 2019 | 2.210 | 2.240 | 2.070 | 2.110 | 138,925 | -0.08(-3.65%) |
May 31, 2019 | 2.330 | 2.330 | 2.071 | 2.190 | 382,800 | -0.14(-6.01%) |
May 30, 2019 | 2.500 | 2.500 | 2.280 | 2.330 | 255,605 | -0.18(-7.17%) |
May 29, 2019 | 2.550 | 2.590 | 2.480 | 2.510 | 149,300 | -0.02(-0.79%) |
May 28, 2019 | 2.580 | 2.610 | 2.500 | 2.530 | 163,724 | +0.02(+0.80%) |
May 24, 2019 | 2.510 | 2.620 | 2.500 | 2.510 | 155,500 | +0.02(+0.80%) |
May 23, 2019 | 2.630 | 2.700 | 2.450 | 2.490 | 302,002 | -0.18(-6.74%) |
May 22, 2019 | 2.830 | 2.860 | 2.650 | 2.670 | 263,660 | -0.14(-4.98%) |
May 21, 2019 | 2.820 | 2.870 | 2.730 | 2.810 | 276,556 | +0.02(+0.72%) |
May 20, 2019 | 2.710 | 2.840 | 2.700 | 2.790 | 101,100 | +0.04(+1.45%) |
May 17, 2019 | 2.870 | 2.900 | 2.680 | 2.750 | 311,500 | -0.10(-3.51%) |
May 16, 2019 | 2.830 | 3.020 | 2.770 | 2.850 | 540,165 | +0.07(+2.52%) |
May 15, 2019 | 2.850 | 2.850 | 2.710 | 2.780 | 161,172 | +0.00(+0.00%) |
May 14, 2019 | 2.780 | 2.860 | 2.780 | 2.780 | 183,644 | +0.03(+1.09%) |
May 13, 2019 | 2.840 | 2.890 | 2.750 | 2.750 | 199,131 | -0.14(-4.84%) |
May 10, 2019 | 2.930 | 2.930 | 2.820 | 2.890 | 216,900 | -0.05(-1.70%) |
May 09, 2019 | 2.950 | 2.950 | 2.760 | 2.940 | 170,333 | -0.05(-1.67%) |
May 08, 2019 | 2.820 | 3.000 | 2.790 | 2.990 | 312,052 | +0.19(+6.79%) |
May 07, 2019 | 3.010 | 3.050 | 2.710 | 2.800 | 615,412 | -0.21(-6.98%) |
May 06, 2019 | 2.950 | 3.080 | 2.950 | 3.010 | 275,727 | -0.02(-0.66%) |
May 03, 2019 | 3.140 | 3.140 | 2.990 | 3.030 | 395,900 | -0.08(-2.57%) |
May 02, 2019 | 3.040 | 3.140 | 3.020 | 3.110 | 463,823 | +0.03(+0.97%) |