Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.240 | 3.390 | 3.240 | 3.370 | 90,170 | +0.10(+3.06%) |
Jul 30, 2019 | 3.120 | 3.300 | 3.120 | 3.270 | 150,908 | +0.15(+4.81%) |
Jul 29, 2019 | 3.140 | 3.250 | 2.970 | 3.120 | 403,765 | +0.74(+31.09%) |
Jul 26, 2019 | 2.420 | 2.420 | 2.380 | 2.380 | 4,400 | +0.00(+0.00%) |
Jul 25, 2019 | 2.310 | 2.420 | 2.201 | 2.380 | 6,084 | +0.01(+0.42%) |
Jul 24, 2019 | 2.250 | 2.380 | 2.230 | 2.370 | 10,023 | -0.09(-3.66%) |
Jul 23, 2019 | 2.490 | 2.550 | 2.460 | 2.460 | 2,784 | -0.09(-3.53%) |
Jul 22, 2019 | 2.530 | 2.580 | 2.510 | 2.550 | 9,690 | +0.10(+4.08%) |
Jul 19, 2019 | 2.470 | 2.471 | 2.370 | 2.450 | 30,700 | -0.04(-1.61%) |
Jul 18, 2019 | 2.440 | 2.497 | 2.440 | 2.490 | 2,465 | +0.02(+0.81%) |
Jul 17, 2019 | 2.482 | 2.482 | 2.470 | 2.470 | 788 | -0.03(-1.20%) |
Jul 16, 2019 | 2.345 | 2.500 | 2.343 | 2.500 | 1,461 | +0.08(+3.31%) |
Jul 15, 2019 | 2.422 | 2.435 | 2.420 | 2.420 | 9,751 | -0.06(-2.42%) |
Jul 12, 2019 | 2.490 | 2.540 | 2.480 | 2.480 | 2,500 | +0.01(+0.40%) |
Jul 11, 2019 | 2.490 | 2.550 | 2.463 | 2.470 | 2,551 | -0.07(-2.76%) |
Jul 10, 2019 | 2.460 | 2.540 | 2.449 | 2.540 | 4,483 | +0.08(+3.25%) |
Jul 09, 2019 | 2.480 | 2.480 | 2.420 | 2.460 | 12,013 | -0.09(-3.53%) |
Jul 08, 2019 | 2.470 | 2.550 | 2.460 | 2.550 | 4,337 | +0.11(+4.51%) |
Jul 05, 2019 | 2.430 | 2.500 | 2.375 | 2.440 | 8,200 | +0.03(+1.24%) |
Jul 03, 2019 | 2.460 | 2.460 | 2.410 | 2.410 | 2,500 | -0.06(-2.52%) |
Jul 02, 2019 | 2.480 | 2.480 | 2.472 | 2.472 | 664 | -0.01(-0.31%) |
Jul 01, 2019 | 2.440 | 2.533 | 2.440 | 2.480 | 2,706 | +0.02(+0.81%) |
Jun 28, 2019 | 2.390 | 2.460 | 2.360 | 2.460 | 5,900 | +0.05(+2.07%) |
Jun 27, 2019 | 2.400 | 2.450 | 2.374 | 2.410 | 7,275 | +0.03(+1.26%) |
Jun 26, 2019 | 2.460 | 2.460 | 2.379 | 2.380 | 4,778 | +0.02(+0.85%) |
Jun 25, 2019 | 2.440 | 2.440 | 2.360 | 2.360 | 7,448 | -0.09(-3.67%) |
Jun 24, 2019 | 2.500 | 2.570 | 2.450 | 2.450 | 9,644 | -0.01(-0.41%) |
Jun 21, 2019 | 2.540 | 2.540 | 2.427 | 2.460 | 7,200 | -0.09(-3.53%) |
Jun 20, 2019 | 2.600 | 2.600 | 2.550 | 2.550 | 2,881 | -0.05(-1.92%) |
Jun 19, 2019 | 2.590 | 2.600 | 2.560 | 2.600 | 6,880 | +0.06(+2.36%) |
Jun 18, 2019 | 2.480 | 2.550 | 2.452 | 2.540 | 13,461 | +0.04(+1.60%) |
Jun 17, 2019 | 2.510 | 2.610 | 2.500 | 2.500 | 7,083 | -0.05(-1.96%) |
Jun 14, 2019 | 2.570 | 2.570 | 2.541 | 2.550 | 3,200 | -0.02(-0.78%) |
Jun 13, 2019 | 2.760 | 2.760 | 2.570 | 2.570 | 7,882 | -0.19(-6.88%) |
Jun 12, 2019 | 2.680 | 2.770 | 2.680 | 2.760 | 1,364 | +0.01(+0.36%) |
Jun 11, 2019 | 2.730 | 2.864 | 2.650 | 2.750 | 12,970 | +0.05(+1.85%) |
Jun 10, 2019 | 2.810 | 2.870 | 2.700 | 2.700 | 3,569 | -0.13(-4.59%) |
Jun 07, 2019 | 2.709 | 2.830 | 2.709 | 2.830 | 18,300 | +0.10(+3.66%) |
Jun 06, 2019 | 2.820 | 2.820 | 2.720 | 2.730 | 5,891 | -0.13(-4.55%) |
Jun 05, 2019 | 2.630 | 2.980 | 2.630 | 2.860 | 33,701 | +0.33(+13.04%) |
Jun 04, 2019 | 2.520 | 2.610 | 2.480 | 2.530 | 11,270 | +0.04(+1.61%) |
Jun 03, 2019 | 2.479 | 2.555 | 2.447 | 2.490 | 5,501 | -0.03(-1.19%) |
May 31, 2019 | 2.518 | 2.530 | 2.518 | 2.520 | 3,100 | +0.01(+0.40%) |
May 30, 2019 | 2.510 | 2.570 | 2.360 | 2.510 | 8,079 | -0.04(-1.57%) |
May 29, 2019 | 2.540 | 2.580 | 2.500 | 2.550 | 6,636 | -0.03(-1.16%) |
May 28, 2019 | 2.610 | 2.610 | 2.530 | 2.580 | 6,651 | -0.01(-0.39%) |
May 24, 2019 | 2.590 | 2.660 | 2.470 | 2.590 | 24,400 | -0.01(-0.38%) |
May 23, 2019 | 2.630 | 2.700 | 2.550 | 2.600 | 7,936 | -0.03(-1.14%) |
May 22, 2019 | 2.510 | 2.670 | 2.510 | 2.630 | 12,587 | +0.07(+2.73%) |
May 21, 2019 | 2.430 | 2.610 | 2.415 | 2.560 | 18,339 | +0.12(+4.92%) |
May 20, 2019 | 2.300 | 2.490 | 2.240 | 2.440 | 8,401 | +0.11(+4.72%) |
May 17, 2019 | 2.440 | 2.451 | 2.160 | 2.330 | 140,900 | -0.05(-2.10%) |
May 16, 2019 | 2.690 | 2.690 | 2.370 | 2.380 | 56,491 | -0.36(-13.14%) |
May 15, 2019 | 2.780 | 2.780 | 2.640 | 2.740 | 39,819 | -0.03(-1.08%) |
May 14, 2019 | 2.860 | 2.877 | 2.753 | 2.770 | 25,084 | -0.13(-4.48%) |
May 13, 2019 | 2.910 | 2.966 | 2.840 | 2.900 | 15,605 | -0.03(-1.02%) |
May 10, 2019 | 2.930 | 2.950 | 2.860 | 2.930 | 22,600 | +0.02(+0.69%) |
May 09, 2019 | 2.820 | 2.910 | 2.820 | 2.910 | 6,869 | +0.03(+1.04%) |
May 08, 2019 | 2.910 | 2.920 | 2.834 | 2.880 | 9,042 | +0.00(+0.00%) |
May 07, 2019 | 3.000 | 3.000 | 2.780 | 2.880 | 36,035 | -0.13(-4.32%) |
May 06, 2019 | 2.940 | 3.070 | 2.940 | 3.010 | 4,787 | +0.00(+0.17%) |
May 03, 2019 | 2.970 | 3.044 | 2.950 | 3.005 | 18,400 | +0.05(+1.86%) |
May 02, 2019 | 2.900 | 2.989 | 2.881 | 2.950 | 14,581 | +0.08(+2.79%) |