Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.600 | 2.820 | 2.600 | 2.720 | 1,407,026 | +0.13(+5.02%) |
Jul 30, 2019 | 2.440 | 2.600 | 2.360 | 2.590 | 725,043 | +0.15(+6.15%) |
Jul 29, 2019 | 2.500 | 2.500 | 2.430 | 2.440 | 761,453 | -0.05(-2.01%) |
Jul 26, 2019 | 2.520 | 2.530 | 2.430 | 2.490 | 2,187,384 | -0.02(-0.80%) |
Jul 25, 2019 | 2.520 | 2.520 | 2.430 | 2.510 | 3,673,100 | +0.01(+0.40%) |
Jul 24, 2019 | 2.550 | 2.620 | 2.480 | 2.500 | 563,777 | -0.04(-1.57%) |
Jul 23, 2019 | 2.550 | 2.600 | 2.520 | 2.540 | 506,626 | +0.00(+0.00%) |
Jul 22, 2019 | 2.550 | 2.600 | 2.500 | 2.540 | 915,047 | +0.01(+0.40%) |
Jul 19, 2019 | 2.520 | 2.560 | 2.470 | 2.530 | 728,765 | +0.01(+0.40%) |
Jul 18, 2019 | 2.610 | 2.620 | 2.490 | 2.520 | 1,358,760 | -0.11(-4.18%) |
Jul 17, 2019 | 2.740 | 2.760 | 2.590 | 2.630 | 660,671 | -0.10(-3.66%) |
Jul 16, 2019 | 2.760 | 2.790 | 2.690 | 2.730 | 956,666 | -0.04(-1.44%) |
Jul 15, 2019 | 2.610 | 2.780 | 2.580 | 2.770 | 483,404 | +0.16(+6.13%) |
Jul 12, 2019 | 2.610 | 2.630 | 2.560 | 2.610 | 434,329 | +0.01(+0.38%) |
Jul 11, 2019 | 2.660 | 2.690 | 2.550 | 2.600 | 630,683 | -0.05(-1.89%) |
Jul 10, 2019 | 2.590 | 2.670 | 2.540 | 2.650 | 706,635 | +0.12(+4.74%) |
Jul 09, 2019 | 2.550 | 2.570 | 2.520 | 2.530 | 3,547,451 | -0.01(-0.39%) |
Jul 08, 2019 | 2.520 | 2.570 | 2.520 | 2.540 | 887,341 | +0.02(+0.79%) |
Jul 05, 2019 | 2.530 | 2.570 | 2.500 | 2.520 | 1,409,707 | +0.00(+0.00%) |
Jul 04, 2019 | 2.520 | 2.550 | 2.450 | 2.520 | 255,092 | +0.02(+0.80%) |
Jul 03, 2019 | 2.580 | 2.580 | 2.500 | 2.500 | 407,140 | -0.06(-2.34%) |
Jul 02, 2019 | 2.610 | 2.610 | 2.480 | 2.560 | 2,793,157 | -0.05(-1.92%) |
Jun 28, 2019 | 2.610 | 2.610 | 2.610 | 0 | +0.01(+0.38%) | |
Jun 27, 2019 | 2.650 | 2.660 | 2.560 | 2.600 | 797,025 | -0.05(-1.89%) |
Jun 26, 2019 | 2.660 | 2.740 | 2.600 | 2.650 | 781,052 | +0.02(+0.76%) |
Jun 25, 2019 | 2.710 | 2.760 | 2.620 | 2.630 | 401,408 | -0.09(-3.31%) |
Jun 24, 2019 | 2.690 | 2.740 | 2.610 | 2.720 | 447,477 | +0.04(+1.49%) |
Jun 21, 2019 | 2.730 | 2.730 | 2.600 | 2.680 | 829,206 | -0.04(-1.47%) |
Jun 20, 2019 | 2.700 | 2.810 | 2.670 | 2.720 | 1,593,117 | +0.10(+3.82%) |
Jun 19, 2019 | 2.690 | 2.740 | 2.580 | 2.620 | 2,155,012 | -0.06(-2.24%) |
Jun 18, 2019 | 2.620 | 2.730 | 2.620 | 2.680 | 823,567 | +0.08(+3.08%) |
Jun 17, 2019 | 2.580 | 2.610 | 2.540 | 2.600 | 849,277 | +0.02(+0.78%) |
Jun 14, 2019 | 2.530 | 2.590 | 2.470 | 2.580 | 1,300,116 | +0.06(+2.38%) |
Jun 13, 2019 | 2.590 | 2.620 | 2.490 | 2.520 | 689,721 | -0.02(-0.79%) |
Jun 12, 2019 | 2.560 | 2.580 | 2.460 | 2.540 | 1,860,534 | -0.08(-3.05%) |
Jun 11, 2019 | 2.680 | 2.760 | 2.590 | 2.620 | 1,124,537 | -0.05(-1.87%) |
Jun 10, 2019 | 2.800 | 2.810 | 2.640 | 2.670 | 1,127,702 | -0.11(-3.96%) |
Jun 07, 2019 | 2.810 | 2.830 | 2.720 | 2.780 | 692,499 | -0.04(-1.42%) |
Jun 06, 2019 | 2.800 | 2.860 | 2.760 | 2.820 | 748,671 | +0.03(+1.08%) |
Jun 05, 2019 | 2.880 | 2.900 | 2.700 | 2.790 | 2,093,216 | -0.12(-4.12%) |
Jun 04, 2019 | 2.940 | 2.990 | 2.880 | 2.910 | 940,608 | +0.00(+0.00%) |
Jun 03, 2019 | 2.980 | 3.030 | 2.880 | 2.910 | 815,893 | -0.03(-1.02%) |
May 31, 2019 | 2.960 | 2.960 | 2.840 | 2.940 | 1,021,775 | -0.07(-2.33%) |
May 30, 2019 | 3.160 | 3.160 | 2.960 | 3.010 | 747,891 | -0.13(-4.14%) |
May 29, 2019 | 3.110 | 3.210 | 3.070 | 3.140 | 1,169,132 | -0.05(-1.57%) |
May 28, 2019 | 3.150 | 3.240 | 3.130 | 3.190 | 1,790,500 | +0.05(+1.59%) |
May 27, 2019 | 3.120 | 3.190 | 3.120 | 3.140 | 592,722 | +0.00(+0.00%) |
May 24, 2019 | 3.150 | 3.190 | 3.040 | 3.140 | 834,000 | +0.03(+0.96%) |
May 23, 2019 | 3.270 | 3.270 | 3.050 | 3.110 | 1,192,370 | -0.26(-7.72%) |
May 22, 2019 | 3.520 | 3.520 | 3.350 | 3.370 | 1,412,097 | -0.17(-4.80%) |
May 21, 2019 | 3.500 | 3.620 | 3.440 | 3.540 | 1,458,621 | +0.05(+1.43%) |
May 17, 2019 | 3.490 | 3.490 | 3.490 | 0 | -0.12(-3.32%) | |
May 16, 2019 | 3.550 | 3.670 | 3.540 | 3.610 | 743,992 | +0.10(+2.85%) |
May 15, 2019 | 3.490 | 3.550 | 3.410 | 3.510 | 673,587 | -0.01(-0.28%) |
May 14, 2019 | 3.540 | 3.610 | 3.490 | 3.520 | 657,441 | +0.01(+0.28%) |
May 13, 2019 | 3.670 | 3.690 | 3.420 | 3.510 | 1,195,231 | -0.16(-4.36%) |
May 10, 2019 | 3.770 | 3.780 | 3.620 | 3.670 | 740,875 | -0.10(-2.65%) |
May 09, 2019 | 3.770 | 3.780 | 3.670 | 3.770 | 560,935 | -0.01(-0.26%) |
May 08, 2019 | 3.760 | 3.870 | 3.630 | 3.780 | 2,735,616 | +0.08(+2.16%) |
May 07, 2019 | 3.880 | 3.880 | 3.690 | 3.700 | 737,612 | -0.22(-5.61%) |
May 06, 2019 | 3.920 | 3.990 | 3.880 | 3.920 | 985,383 | -0.05(-1.26%) |
May 03, 2019 | 3.990 | 4.020 | 3.830 | 3.970 | 443,045 | +0.03(+0.76%) |
May 02, 2019 | 4.030 | 4.080 | 3.930 | 3.940 | 609,085 | -0.16(-3.90%) |