Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.740 | 3.840 | 3.610 | 3.630 | 8,685,320 | -0.14(-3.71%) |
Jul 30, 2019 | 3.720 | 3.780 | 3.670 | 3.770 | 5,285,367 | +0.06(+1.62%) |
Jul 29, 2019 | 3.710 | 3.720 | 3.610 | 3.710 | 4,197,839 | +0.03(+0.82%) |
Jul 26, 2019 | 3.710 | 3.760 | 3.650 | 3.680 | 4,573,400 | +0.00(+0.00%) |
Jul 25, 2019 | 3.800 | 3.800 | 3.650 | 3.680 | 4,343,481 | -0.14(-3.66%) |
Jul 24, 2019 | 3.760 | 3.840 | 3.725 | 3.820 | 4,339,076 | +0.08(+2.14%) |
Jul 23, 2019 | 3.770 | 3.820 | 3.630 | 3.740 | 5,978,380 | -0.02(-0.53%) |
Jul 22, 2019 | 3.760 | 3.870 | 3.705 | 3.760 | 5,401,028 | -0.02(-0.53%) |
Jul 19, 2019 | 3.840 | 3.920 | 3.745 | 3.780 | 6,494,100 | -0.09(-2.33%) |
Jul 18, 2019 | 3.660 | 3.890 | 3.630 | 3.870 | 7,379,122 | +0.16(+4.31%) |
Jul 17, 2019 | 3.560 | 3.710 | 3.510 | 3.710 | 4,546,044 | +0.17(+4.80%) |
Jul 16, 2019 | 3.480 | 3.570 | 3.430 | 3.540 | 4,798,594 | +0.04(+1.14%) |
Jul 15, 2019 | 3.550 | 3.610 | 3.490 | 3.500 | 2,134,044 | -0.05(-1.41%) |
Jul 12, 2019 | 3.520 | 3.565 | 3.480 | 3.550 | 2,685,100 | +0.04(+1.14%) |
Jul 11, 2019 | 3.480 | 3.540 | 3.430 | 3.510 | 4,944,518 | +0.03(+0.86%) |
Jul 10, 2019 | 3.460 | 3.480 | 3.400 | 3.480 | 5,444,469 | +0.08(+2.35%) |
Jul 09, 2019 | 3.280 | 3.410 | 3.270 | 3.400 | 3,284,124 | +0.10(+3.03%) |
Jul 08, 2019 | 3.360 | 3.380 | 3.275 | 3.300 | 2,948,098 | -0.05(-1.49%) |
Jul 05, 2019 | 3.290 | 3.400 | 3.200 | 3.350 | 5,336,800 | -0.08(-2.33%) |
Jul 03, 2019 | 3.400 | 3.430 | 3.320 | 3.430 | 2,081,800 | +0.08(+2.39%) |
Jul 02, 2019 | 3.210 | 3.380 | 3.210 | 3.350 | 4,943,269 | +0.17(+5.35%) |
Jul 01, 2019 | 3.260 | 3.270 | 3.170 | 3.180 | 4,209,034 | -0.20(-5.92%) |
Jun 28, 2019 | 3.370 | 3.380 | 3.300 | 3.380 | 3,622,000 | +0.04(+1.20%) |
Jun 27, 2019 | 3.340 | 3.345 | 3.260 | 3.340 | 7,313,736 | -0.02(-0.60%) |
Jun 26, 2019 | 3.260 | 3.450 | 3.220 | 3.360 | 7,357,632 | +0.02(+0.60%) |
Jun 25, 2019 | 3.500 | 3.530 | 3.260 | 3.340 | 12,298,397 | -0.10(-2.91%) |
Jun 24, 2019 | 3.320 | 3.450 | 3.240 | 3.440 | 10,061,394 | +0.17(+5.20%) |
Jun 21, 2019 | 3.270 | 3.290 | 3.140 | 3.270 | 7,863,400 | +0.03(+0.93%) |
Jun 20, 2019 | 3.270 | 3.435 | 3.204 | 3.240 | 13,846,025 | +0.23(+7.64%) |
Jun 19, 2019 | 2.950 | 3.010 | 2.890 | 3.010 | 4,945,246 | +0.05(+1.69%) |
Jun 18, 2019 | 2.980 | 3.030 | 2.845 | 2.960 | 6,616,818 | +0.02(+0.68%) |
Jun 17, 2019 | 2.870 | 2.950 | 2.830 | 2.940 | 3,813,780 | +0.07(+2.44%) |
Jun 14, 2019 | 2.930 | 2.965 | 2.850 | 2.870 | 7,652,600 | -0.01(-0.35%) |
Jun 13, 2019 | 2.780 | 2.910 | 2.720 | 2.880 | 5,765,978 | +0.11(+3.97%) |
Jun 12, 2019 | 2.750 | 2.780 | 2.740 | 2.770 | 2,831,400 | +0.03(+1.09%) |
Jun 11, 2019 | 2.650 | 2.750 | 2.630 | 2.740 | 3,879,494 | +0.07(+2.62%) |
Jun 10, 2019 | 2.660 | 2.690 | 2.600 | 2.670 | 3,436,421 | -0.05(-1.84%) |
Jun 07, 2019 | 2.800 | 2.825 | 2.720 | 2.720 | 3,556,400 | -0.07(-2.51%) |
Jun 06, 2019 | 2.810 | 2.810 | 2.650 | 2.790 | 6,549,704 | +0.02(+0.72%) |
Jun 05, 2019 | 2.780 | 2.865 | 2.740 | 2.770 | 7,938,680 | +0.04(+1.47%) |
Jun 04, 2019 | 2.680 | 2.745 | 2.610 | 2.730 | 5,321,953 | -0.01(-0.36%) |
Jun 03, 2019 | 2.570 | 2.740 | 2.560 | 2.740 | 10,193,992 | +0.23(+9.16%) |
May 31, 2019 | 2.430 | 2.530 | 2.410 | 2.510 | 5,111,900 | +0.12(+5.02%) |
May 30, 2019 | 2.310 | 2.410 | 2.280 | 2.390 | 4,178,633 | +0.09(+3.91%) |
May 29, 2019 | 2.410 | 2.420 | 2.290 | 2.300 | 4,335,704 | -0.08(-3.36%) |
May 28, 2019 | 2.410 | 2.470 | 2.360 | 2.380 | 3,388,382 | -0.04(-1.65%) |
May 24, 2019 | 2.490 | 2.510 | 2.360 | 2.420 | 4,062,600 | -0.06(-2.42%) |
May 23, 2019 | 2.450 | 2.610 | 2.450 | 2.480 | 8,872,820 | +0.04(+1.64%) |
May 22, 2019 | 2.550 | 2.590 | 2.420 | 2.440 | 3,258,569 | -0.11(-4.31%) |
May 21, 2019 | 2.540 | 2.580 | 2.490 | 2.550 | 4,527,357 | -0.01(-0.39%) |
May 20, 2019 | 2.570 | 2.620 | 2.500 | 2.560 | 3,575,902 | -0.03(-1.16%) |
May 17, 2019 | 2.620 | 2.630 | 2.460 | 2.590 | 9,236,900 | -0.01(-0.38%) |
May 16, 2019 | 2.390 | 2.750 | 2.360 | 2.600 | 20,092,434 | +0.21(+8.79%) |
May 15, 2019 | 2.380 | 2.440 | 2.350 | 2.390 | 7,270,114 | +0.03(+1.27%) |
May 14, 2019 | 2.460 | 2.460 | 2.340 | 2.360 | 3,201,042 | -0.10(-4.07%) |
May 13, 2019 | 2.430 | 2.470 | 2.350 | 2.460 | 5,043,801 | +0.08(+3.36%) |
May 10, 2019 | 2.470 | 2.500 | 2.370 | 2.380 | 4,571,200 | -0.09(-3.64%) |
May 09, 2019 | 2.390 | 2.500 | 2.325 | 2.470 | 7,621,020 | +0.09(+3.78%) |
May 08, 2019 | 2.540 | 2.560 | 2.370 | 2.380 | 8,669,950 | -0.15(-5.93%) |
May 07, 2019 | 2.780 | 2.800 | 2.500 | 2.530 | 18,848,658 | -0.38(-13.06%) |
May 06, 2019 | 2.940 | 3.000 | 2.890 | 2.910 | 4,000,979 | -0.02(-0.68%) |
May 03, 2019 | 2.950 | 3.050 | 2.930 | 2.930 | 3,785,200 | +0.02(+0.69%) |
May 02, 2019 | 2.910 | 2.990 | 2.880 | 2.910 | 3,237,454 | -0.05(-1.69%) |