Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.730 | 3.020 | 2.730 | 2.950 | 104,989 | +0.30(+11.32%) |
Jul 30, 2019 | 2.650 | 2.780 | 2.620 | 2.650 | 72,017 | -0.04(-1.49%) |
Jul 29, 2019 | 2.780 | 2.820 | 2.550 | 2.690 | 181,058 | -0.07(-2.54%) |
Jul 26, 2019 | 2.170 | 2.880 | 2.170 | 2.760 | 264,400 | +0.59(+27.19%) |
Jul 25, 2019 | 2.350 | 2.410 | 2.120 | 2.170 | 98,469 | -0.18(-7.66%) |
Jul 24, 2019 | 2.400 | 2.460 | 2.220 | 2.350 | 111,707 | -0.03(-1.26%) |
Jul 23, 2019 | 2.610 | 2.610 | 2.370 | 2.380 | 80,316 | -0.22(-8.46%) |
Jul 22, 2019 | 2.530 | 2.670 | 2.481 | 2.600 | 204,616 | +0.07(+2.77%) |
Jul 19, 2019 | 2.430 | 2.620 | 2.375 | 2.530 | 57,600 | +0.08(+3.27%) |
Jul 18, 2019 | 2.750 | 2.760 | 2.260 | 2.450 | 161,912 | -0.28(-10.26%) |
Jul 17, 2019 | 2.900 | 3.010 | 2.710 | 2.730 | 137,980 | -0.17(-5.86%) |
Jul 16, 2019 | 2.920 | 2.940 | 2.820 | 2.900 | 35,457 | -0.02(-0.68%) |
Jul 15, 2019 | 2.780 | 2.930 | 2.650 | 2.920 | 58,060 | +0.17(+6.18%) |
Jul 12, 2019 | 2.870 | 2.890 | 2.750 | 2.750 | 85,200 | -0.14(-4.84%) |
Jul 11, 2019 | 3.020 | 3.050 | 2.860 | 2.890 | 42,908 | -0.13(-4.30%) |
Jul 10, 2019 | 2.950 | 3.084 | 2.800 | 3.020 | 84,201 | +0.09(+3.07%) |
Jul 09, 2019 | 3.180 | 3.180 | 2.900 | 2.930 | 88,387 | -0.25(-7.86%) |
Jul 08, 2019 | 3.410 | 3.410 | 3.110 | 3.180 | 99,194 | -0.20(-5.92%) |
Jul 05, 2019 | 3.550 | 3.600 | 3.060 | 3.380 | 86,400 | -0.25(-6.89%) |
Jul 03, 2019 | 3.660 | 3.660 | 3.470 | 3.630 | 27,400 | -0.01(-0.27%) |
Jul 02, 2019 | 4.000 | 4.010 | 3.600 | 3.640 | 67,864 | -0.56(-13.33%) |
Jul 01, 2019 | 4.200 | 4.200 | 3.720 | 4.200 | 99,678 | +0.05(+1.20%) |
Jun 28, 2019 | 4.100 | 4.290 | 4.010 | 4.150 | 345,200 | +0.00(+0.00%) |
Jun 27, 2019 | 4.490 | 4.490 | 4.010 | 4.150 | 85,843 | -0.34(-7.57%) |
Jun 26, 2019 | 4.200 | 4.600 | 4.190 | 4.490 | 157,523 | +0.14(+3.22%) |
Jun 25, 2019 | 4.220 | 4.475 | 4.130 | 4.350 | 85,127 | +0.18(+4.32%) |
Jun 24, 2019 | 4.010 | 4.300 | 3.910 | 4.170 | 48,395 | +0.16(+3.99%) |
Jun 21, 2019 | 3.840 | 4.080 | 3.550 | 4.010 | 80,700 | +0.14(+3.62%) |
Jun 20, 2019 | 3.810 | 3.950 | 3.810 | 3.870 | 23,468 | +0.02(+0.52%) |
Jun 19, 2019 | 3.690 | 3.880 | 3.561 | 3.850 | 29,782 | +0.13(+3.49%) |
Jun 18, 2019 | 3.730 | 3.730 | 3.540 | 3.720 | 20,511 | -0.01(-0.27%) |
Jun 17, 2019 | 3.600 | 3.730 | 3.460 | 3.730 | 35,946 | +0.12(+3.32%) |
Jun 14, 2019 | 3.710 | 3.710 | 3.463 | 3.610 | 28,100 | -0.04(-1.10%) |
Jun 13, 2019 | 3.770 | 3.770 | 3.290 | 3.650 | 36,698 | -0.07(-1.88%) |
Jun 12, 2019 | 3.560 | 3.720 | 3.300 | 3.720 | 45,495 | +0.19(+5.38%) |
Jun 11, 2019 | 3.616 | 3.616 | 3.500 | 3.530 | 100,616 | -0.03(-0.84%) |
Jun 10, 2019 | 3.530 | 3.700 | 3.500 | 3.560 | 73,844 | +0.05(+1.42%) |
Jun 07, 2019 | 3.500 | 3.720 | 3.500 | 3.510 | 102,600 | -0.13(-3.57%) |
Jun 06, 2019 | 3.300 | 3.670 | 3.300 | 3.640 | 94,782 | +0.28(+8.33%) |
Jun 05, 2019 | 3.550 | 3.550 | 3.140 | 3.360 | 53,565 | -0.18(-5.08%) |
Jun 04, 2019 | 3.740 | 3.740 | 3.530 | 3.540 | 31,529 | -0.17(-4.58%) |
Jun 03, 2019 | 3.750 | 3.850 | 3.580 | 3.710 | 42,367 | -0.07(-1.85%) |
May 31, 2019 | 3.750 | 3.810 | 3.600 | 3.780 | 36,100 | +0.02(+0.53%) |
May 30, 2019 | 3.790 | 3.820 | 3.750 | 3.760 | 41,044 | -0.06(-1.57%) |
May 29, 2019 | 4.080 | 4.080 | 3.670 | 3.820 | 26,621 | -0.28(-6.83%) |
May 28, 2019 | 4.110 | 4.130 | 4.080 | 4.100 | 15,054 | -0.01(-0.24%) |
May 24, 2019 | 4.090 | 4.200 | 4.050 | 4.110 | 38,700 | +0.11(+2.75%) |
May 23, 2019 | 4.240 | 4.240 | 3.990 | 4.000 | 42,124 | -0.26(-6.10%) |
May 22, 2019 | 4.240 | 4.310 | 4.180 | 4.260 | 36,697 | +0.02(+0.47%) |
May 21, 2019 | 4.220 | 4.250 | 4.112 | 4.240 | 30,947 | +0.01(+0.24%) |
May 20, 2019 | 4.230 | 4.290 | 4.050 | 4.230 | 27,677 | -0.02(-0.47%) |
May 17, 2019 | 4.360 | 4.438 | 4.140 | 4.250 | 45,600 | -0.11(-2.52%) |
May 16, 2019 | 4.630 | 4.690 | 4.200 | 4.360 | 59,776 | -0.22(-4.80%) |
May 15, 2019 | 4.670 | 4.670 | 4.460 | 4.580 | 97,194 | -0.17(-3.58%) |
May 14, 2019 | 4.700 | 4.840 | 4.650 | 4.750 | 46,599 | +0.05(+1.06%) |
May 13, 2019 | 4.810 | 4.940 | 4.650 | 4.700 | 62,942 | -0.27(-5.43%) |
May 10, 2019 | 4.810 | 5.040 | 4.710 | 4.970 | 42,500 | +0.16(+3.33%) |
May 09, 2019 | 5.010 | 5.190 | 4.810 | 4.810 | 49,076 | -0.20(-3.99%) |
May 08, 2019 | 4.860 | 5.190 | 4.860 | 5.010 | 74,051 | +0.21(+4.37%) |
May 07, 2019 | 4.870 | 5.100 | 4.700 | 4.800 | 93,097 | -0.13(-2.64%) |
May 06, 2019 | 4.760 | 5.100 | 4.720 | 4.930 | 29,084 | +0.05(+1.02%) |
May 03, 2019 | 4.770 | 4.950 | 4.750 | 4.880 | 22,100 | +0.17(+3.61%) |
May 02, 2019 | 4.960 | 5.026 | 4.650 | 4.710 | 85,704 | +0.05(+1.07%) |