Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.950 | 2.950 | 2.720 | 2.950 | 167,882 | +0.00(+0.00%) |
Jul 30, 2019 | 3.000 | 3.100 | 2.850 | 2.950 | 269,110 | +0.05(+1.72%) |
Jul 29, 2019 | 2.810 | 2.970 | 2.760 | 2.900 | 146,941 | +0.07(+2.47%) |
Jul 26, 2019 | 2.780 | 2.850 | 2.780 | 2.830 | 71,200 | +0.05(+1.80%) |
Jul 25, 2019 | 2.750 | 2.840 | 2.750 | 2.780 | 98,990 | +0.04(+1.46%) |
Jul 24, 2019 | 2.700 | 2.850 | 2.630 | 2.740 | 139,340 | +0.09(+3.40%) |
Jul 23, 2019 | 2.740 | 2.820 | 2.620 | 2.650 | 58,088 | -0.05(-1.85%) |
Jul 22, 2019 | 2.840 | 2.886 | 2.610 | 2.700 | 65,338 | +0.05(+1.89%) |
Jul 19, 2019 | 2.610 | 2.650 | 2.560 | 2.650 | 26,400 | +0.00(+0.00%) |
Jul 18, 2019 | 2.630 | 2.650 | 2.570 | 2.650 | 52,201 | +0.01(+0.38%) |
Jul 17, 2019 | 2.650 | 2.700 | 2.600 | 2.640 | 50,428 | -0.01(-0.38%) |
Jul 16, 2019 | 2.650 | 2.650 | 2.590 | 2.650 | 54,137 | -0.02(-0.75%) |
Jul 15, 2019 | 2.690 | 2.690 | 2.620 | 2.670 | 56,724 | -0.02(-0.74%) |
Jul 12, 2019 | 2.740 | 2.740 | 2.660 | 2.690 | 35,500 | -0.03(-1.10%) |
Jul 11, 2019 | 2.760 | 2.790 | 2.660 | 2.720 | 55,304 | +0.01(+0.37%) |
Jul 10, 2019 | 2.690 | 2.800 | 2.650 | 2.710 | 92,663 | +0.01(+0.37%) |
Jul 09, 2019 | 2.700 | 2.800 | 2.620 | 2.700 | 91,600 | +0.00(+0.00%) |
Jul 08, 2019 | 2.630 | 2.710 | 2.610 | 2.700 | 58,102 | +0.06(+2.27%) |
Jul 05, 2019 | 2.700 | 2.700 | 2.620 | 2.640 | 70,400 | -0.04(-1.49%) |
Jul 03, 2019 | 2.800 | 2.800 | 2.602 | 2.680 | 117,700 | +0.06(+2.29%) |
Jul 02, 2019 | 2.690 | 2.770 | 2.560 | 2.620 | 154,862 | -0.08(-2.96%) |
Jul 01, 2019 | 2.790 | 2.830 | 2.680 | 2.700 | 79,684 | -0.07(-2.53%) |
Jun 28, 2019 | 2.690 | 2.800 | 2.650 | 2.770 | 153,500 | +0.06(+2.21%) |
Jun 27, 2019 | 2.900 | 3.200 | 2.630 | 2.710 | 1,035,751 | -0.10(-3.56%) |
Jun 26, 2019 | 2.790 | 2.890 | 2.760 | 2.810 | 181,702 | +0.05(+1.81%) |
Jun 25, 2019 | 2.770 | 2.900 | 2.740 | 2.760 | 65,686 | +0.00(+0.00%) |
Jun 24, 2019 | 2.820 | 2.820 | 2.700 | 2.760 | 54,722 | -0.08(-2.82%) |
Jun 21, 2019 | 2.920 | 2.920 | 2.730 | 2.840 | 142,600 | -0.04(-1.39%) |
Jun 20, 2019 | 2.780 | 2.930 | 2.750 | 2.880 | 173,575 | +0.11(+3.97%) |
Jun 19, 2019 | 2.570 | 2.830 | 2.570 | 2.770 | 154,555 | +0.15(+5.73%) |
Jun 18, 2019 | 2.770 | 2.870 | 2.540 | 2.620 | 225,549 | -0.16(-5.76%) |
Jun 17, 2019 | 2.820 | 2.830 | 2.700 | 2.780 | 143,640 | -0.06(-2.11%) |
Jun 14, 2019 | 2.970 | 3.050 | 2.810 | 2.840 | 219,700 | -0.08(-2.74%) |
Jun 13, 2019 | 2.910 | 2.980 | 2.850 | 2.920 | 154,547 | +0.00(+0.00%) |
Jun 12, 2019 | 2.800 | 3.030 | 2.750 | 2.920 | 398,523 | +0.16(+5.80%) |
Jun 11, 2019 | 2.970 | 3.070 | 2.710 | 2.760 | 393,737 | -0.21(-7.07%) |
Jun 10, 2019 | 2.980 | 3.180 | 2.900 | 2.970 | 343,928 | +0.02(+0.68%) |
Jun 07, 2019 | 2.850 | 3.130 | 2.700 | 2.950 | 513,800 | +0.05(+1.72%) |
Jun 06, 2019 | 2.870 | 3.090 | 2.770 | 2.900 | 851,712 | +0.00(+0.00%) |
Jun 05, 2019 | 2.560 | 3.090 | 2.550 | 2.900 | 1,412,135 | +0.36(+14.17%) |
Jun 04, 2019 | 2.580 | 2.600 | 2.410 | 2.540 | 185,542 | -0.06(-2.31%) |
Jun 03, 2019 | 2.800 | 2.980 | 2.600 | 2.600 | 666,341 | -0.26(-9.09%) |
May 31, 2019 | 2.650 | 3.070 | 2.630 | 2.860 | 527,800 | +0.17(+6.32%) |
May 30, 2019 | 2.650 | 2.880 | 2.620 | 2.690 | 477,261 | +0.02(+0.75%) |
May 29, 2019 | 2.750 | 2.800 | 2.630 | 2.670 | 103,843 | -0.06(-2.20%) |
May 28, 2019 | 2.680 | 2.810 | 2.570 | 2.730 | 155,475 | +0.07(+2.63%) |
May 24, 2019 | 2.690 | 2.700 | 2.530 | 2.660 | 131,500 | -0.04(-1.48%) |
May 23, 2019 | 2.810 | 2.850 | 2.620 | 2.700 | 165,040 | -0.08(-2.88%) |
May 22, 2019 | 2.780 | 3.314 | 2.720 | 2.780 | 653,760 | -0.04(-1.42%) |
May 21, 2019 | 2.840 | 2.960 | 2.620 | 2.820 | 163,594 | -0.07(-2.42%) |
May 20, 2019 | 3.420 | 3.420 | 2.780 | 2.890 | 270,218 | -0.23(-7.37%) |
May 17, 2019 | 3.090 | 3.350 | 3.010 | 3.120 | 256,200 | -0.06(-1.89%) |
May 16, 2019 | 3.470 | 3.530 | 3.000 | 3.180 | 387,694 | -0.30(-8.62%) |
May 15, 2019 | 3.700 | 3.830 | 3.420 | 3.480 | 350,822 | -0.20(-5.43%) |
May 14, 2019 | 4.090 | 4.140 | 3.600 | 3.680 | 445,975 | -0.25(-6.36%) |
May 13, 2019 | 4.190 | 4.310 | 3.930 | 3.930 | 739,998 | -0.96(-19.63%) |
May 10, 2019 | 4.910 | 5.580 | 4.550 | 4.890 | 476,300 | +0.23(+4.94%) |
May 09, 2019 | 5.440 | 6.200 | 4.650 | 4.660 | 670,826 | -0.71(-13.22%) |
May 08, 2019 | 4.820 | 6.250 | 4.340 | 5.370 | 891,872 | +0.63(+13.29%) |
May 07, 2019 | 5.380 | 5.600 | 4.620 | 4.740 | 604,894 | -0.31(-6.14%) |
May 06, 2019 | 4.920 | 5.660 | 4.800 | 5.050 | 298,936 | +0.23(+4.77%) |
May 03, 2019 | 5.100 | 5.150 | 4.530 | 4.820 | 114,100 | -0.32(-6.23%) |
May 02, 2019 | 4.400 | 6.500 | 4.400 | 5.140 | 755,659 | +0.69(+15.51%) |