Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.170 | 3.170 | 3.080 | 3.090 | 18,766 | -0.09(-2.83%) |
Jul 30, 2019 | 3.120 | 3.230 | 3.110 | 3.180 | 7,050 | +0.02(+0.63%) |
Jul 29, 2019 | 3.120 | 3.200 | 3.040 | 3.160 | 16,127 | -0.19(-5.67%) |
Jul 26, 2019 | 3.330 | 3.350 | 3.300 | 3.350 | 1,500 | -0.03(-0.89%) |
Jul 25, 2019 | 3.360 | 3.400 | 3.255 | 3.380 | 13,002 | +0.05(+1.50%) |
Jul 24, 2019 | 3.320 | 3.400 | 3.310 | 3.330 | 18,083 | -0.04(-1.19%) |
Jul 23, 2019 | 3.240 | 3.370 | 3.189 | 3.370 | 22,967 | +0.13(+4.01%) |
Jul 22, 2019 | 3.130 | 3.240 | 3.130 | 3.240 | 15,340 | +0.09(+2.86%) |
Jul 19, 2019 | 3.120 | 3.190 | 3.120 | 3.150 | 14,500 | -0.02(-0.63%) |
Jul 18, 2019 | 3.320 | 3.320 | 2.990 | 3.170 | 42,815 | -0.17(-5.09%) |
Jul 17, 2019 | 3.300 | 3.390 | 3.250 | 3.340 | 34,297 | +0.04(+1.37%) |
Jul 16, 2019 | 3.150 | 3.325 | 3.150 | 3.295 | 20,921 | +0.10(+3.29%) |
Jul 15, 2019 | 3.130 | 3.210 | 3.120 | 3.190 | 9,218 | +0.02(+0.63%) |
Jul 12, 2019 | 3.200 | 3.200 | 3.130 | 3.170 | 5,200 | -0.06(-1.86%) |
Jul 11, 2019 | 3.230 | 3.240 | 3.190 | 3.230 | 4,971 | +0.03(+0.94%) |
Jul 10, 2019 | 3.100 | 3.220 | 3.090 | 3.200 | 14,491 | +0.10(+3.23%) |
Jul 09, 2019 | 3.110 | 3.150 | 3.025 | 3.100 | 14,708 | -0.10(-3.13%) |
Jul 08, 2019 | 3.170 | 3.200 | 3.040 | 3.200 | 13,844 | +0.04(+1.27%) |
Jul 05, 2019 | 3.110 | 3.280 | 3.090 | 3.160 | 5,300 | +0.01(+0.32%) |
Jul 03, 2019 | 3.260 | 3.350 | 3.130 | 3.150 | 14,400 | -0.13(-3.96%) |
Jul 02, 2019 | 3.220 | 3.340 | 3.220 | 3.280 | 6,437 | +0.03(+0.92%) |
Jul 01, 2019 | 3.270 | 3.350 | 3.190 | 3.250 | 20,508 | +0.02(+0.62%) |
Jun 28, 2019 | 3.140 | 3.350 | 3.140 | 3.230 | 13,800 | +0.06(+1.89%) |
Jun 27, 2019 | 3.190 | 3.390 | 3.170 | 3.170 | 57,873 | -0.02(-0.63%) |
Jun 26, 2019 | 3.120 | 3.250 | 3.120 | 3.190 | 17,891 | +0.06(+1.92%) |
Jun 25, 2019 | 3.120 | 3.160 | 3.120 | 3.130 | 13,211 | -0.03(-0.95%) |
Jun 24, 2019 | 2.970 | 3.180 | 2.970 | 3.160 | 28,979 | +0.16(+5.33%) |
Jun 21, 2019 | 2.960 | 3.110 | 2.960 | 3.000 | 34,800 | +0.01(+0.33%) |
Jun 20, 2019 | 3.000 | 3.090 | 2.960 | 2.990 | 24,228 | -0.01(-0.33%) |
Jun 19, 2019 | 2.810 | 3.000 | 2.720 | 3.000 | 148,931 | +0.20(+7.14%) |
Jun 18, 2019 | 2.690 | 2.830 | 2.507 | 2.800 | 60,039 | +0.12(+4.48%) |
Jun 17, 2019 | 2.560 | 2.680 | 2.480 | 2.680 | 43,741 | +0.13(+5.10%) |
Jun 14, 2019 | 2.910 | 2.970 | 2.490 | 2.550 | 553,100 | -0.40(-13.56%) |
Jun 13, 2019 | 3.080 | 3.100 | 2.890 | 2.950 | 64,065 | -0.12(-3.91%) |
Jun 12, 2019 | 3.070 | 3.140 | 3.010 | 3.070 | 122,101 | -0.04(-1.29%) |
Jun 11, 2019 | 3.110 | 3.200 | 2.980 | 3.110 | 38,897 | +0.02(+0.65%) |
Jun 10, 2019 | 3.020 | 3.130 | 2.814 | 3.090 | 102,957 | +0.04(+1.31%) |
Jun 07, 2019 | 3.030 | 3.130 | 2.960 | 3.050 | 31,500 | +0.02(+0.66%) |
Jun 06, 2019 | 3.040 | 3.090 | 2.997 | 3.030 | 36,583 | -0.06(-1.94%) |
Jun 05, 2019 | 3.040 | 3.140 | 3.030 | 3.090 | 37,853 | +0.04(+1.31%) |
Jun 04, 2019 | 2.980 | 3.120 | 2.880 | 3.050 | 45,575 | -0.02(-0.65%) |
Jun 03, 2019 | 3.060 | 3.160 | 2.980 | 3.070 | 40,409 | -0.07(-2.23%) |
May 31, 2019 | 3.100 | 3.140 | 3.010 | 3.140 | 27,400 | +0.00(+0.00%) |
May 30, 2019 | 3.150 | 3.290 | 3.050 | 3.140 | 149,724 | +0.01(+0.32%) |
May 29, 2019 | 3.100 | 3.200 | 3.100 | 3.130 | 51,720 | -0.17(-5.15%) |
May 28, 2019 | 3.420 | 3.482 | 3.300 | 3.300 | 73,068 | -0.22(-6.25%) |
May 24, 2019 | 3.480 | 3.580 | 3.402 | 3.520 | 14,000 | +0.02(+0.57%) |
May 23, 2019 | 3.970 | 3.970 | 3.330 | 3.500 | 100,888 | -0.58(-14.22%) |
May 22, 2019 | 3.940 | 4.090 | 3.710 | 4.080 | 51,866 | +0.10(+2.51%) |
May 21, 2019 | 3.820 | 3.980 | 3.820 | 3.980 | 8,117 | +0.16(+4.19%) |
May 20, 2019 | 3.700 | 3.890 | 3.510 | 3.820 | 69,382 | -0.17(-4.26%) |
May 17, 2019 | 3.940 | 4.120 | 3.840 | 3.990 | 35,000 | -0.03(-0.75%) |
May 16, 2019 | 4.070 | 4.100 | 3.690 | 4.020 | 51,524 | -0.07(-1.71%) |
May 15, 2019 | 3.990 | 4.140 | 3.949 | 4.090 | 29,879 | +0.09(+2.25%) |
May 14, 2019 | 3.950 | 4.100 | 3.540 | 4.000 | 68,979 | -0.02(-0.50%) |
May 13, 2019 | 4.160 | 4.280 | 4.020 | 4.020 | 25,320 | -0.27(-6.29%) |
May 10, 2019 | 4.270 | 4.400 | 4.270 | 4.290 | 32,500 | -0.02(-0.46%) |
May 09, 2019 | 4.350 | 4.350 | 4.210 | 4.310 | 35,199 | -0.12(-2.65%) |
May 08, 2019 | 4.360 | 4.445 | 4.297 | 4.428 | 22,673 | +0.06(+1.32%) |
May 07, 2019 | 4.470 | 4.470 | 4.330 | 4.370 | 31,520 | -0.16(-3.53%) |
May 06, 2019 | 4.500 | 4.550 | 4.420 | 4.530 | 24,320 | -0.06(-1.31%) |
May 03, 2019 | 4.600 | 4.601 | 4.540 | 4.590 | 16,700 | +0.01(+0.33%) |
May 02, 2019 | 4.560 | 4.610 | 4.500 | 4.575 | 15,531 | -0.00(-0.11%) |