Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.880 | 3.070 | 2.820 | 2.820 | 37,288 | -0.06(-2.08%) |
Jul 30, 2019 | 2.760 | 2.890 | 2.630 | 2.880 | 27,882 | +0.13(+4.73%) |
Jul 29, 2019 | 2.810 | 2.840 | 2.660 | 2.750 | 29,249 | -0.04(-1.43%) |
Jul 26, 2019 | 2.750 | 2.840 | 2.750 | 2.790 | 25,000 | +0.05(+1.82%) |
Jul 25, 2019 | 2.810 | 2.926 | 2.720 | 2.740 | 43,541 | -0.07(-2.49%) |
Jul 24, 2019 | 2.870 | 2.940 | 2.800 | 2.810 | 16,913 | -0.07(-2.43%) |
Jul 23, 2019 | 2.970 | 2.970 | 2.850 | 2.880 | 123,479 | -0.11(-3.68%) |
Jul 22, 2019 | 3.070 | 3.070 | 2.620 | 2.990 | 189,643 | -0.07(-2.29%) |
Jul 19, 2019 | 3.060 | 3.080 | 3.002 | 3.060 | 12,200 | -0.02(-0.65%) |
Jul 18, 2019 | 3.120 | 3.120 | 3.000 | 3.080 | 23,657 | -0.01(-0.32%) |
Jul 17, 2019 | 3.160 | 3.160 | 3.090 | 3.090 | 67,943 | -0.02(-0.64%) |
Jul 16, 2019 | 3.120 | 3.250 | 3.110 | 3.110 | 37,386 | -0.09(-2.81%) |
Jul 15, 2019 | 3.290 | 3.300 | 3.130 | 3.200 | 29,062 | -0.05(-1.54%) |
Jul 12, 2019 | 3.110 | 3.290 | 3.100 | 3.250 | 23,800 | +0.14(+4.50%) |
Jul 11, 2019 | 3.280 | 3.340 | 3.040 | 3.110 | 29,221 | -0.19(-5.76%) |
Jul 10, 2019 | 3.320 | 3.350 | 3.286 | 3.300 | 22,600 | +0.00(+0.00%) |
Jul 09, 2019 | 3.350 | 3.380 | 3.210 | 3.300 | 20,968 | +0.05(+1.54%) |
Jul 08, 2019 | 3.480 | 3.490 | 3.250 | 3.250 | 23,884 | -0.21(-6.07%) |
Jul 05, 2019 | 3.480 | 3.530 | 3.430 | 3.460 | 9,500 | +0.00(+0.00%) |
Jul 03, 2019 | 3.480 | 3.550 | 3.420 | 3.460 | 12,100 | -0.03(-0.86%) |
Jul 02, 2019 | 3.660 | 3.660 | 3.430 | 3.490 | 30,804 | -0.13(-3.59%) |
Jul 01, 2019 | 3.810 | 3.810 | 3.620 | 3.620 | 43,249 | -0.08(-2.16%) |
Jun 28, 2019 | 3.610 | 3.790 | 3.510 | 3.700 | 756,500 | +0.19(+5.41%) |
Jun 27, 2019 | 3.700 | 3.790 | 3.500 | 3.510 | 62,539 | -0.16(-4.36%) |
Jun 26, 2019 | 3.500 | 3.780 | 3.475 | 3.670 | 53,113 | +0.08(+2.23%) |
Jun 25, 2019 | 3.630 | 3.671 | 3.590 | 3.590 | 39,560 | -0.02(-0.55%) |
Jun 24, 2019 | 3.640 | 3.710 | 3.420 | 3.610 | 45,642 | +0.01(+0.28%) |
Jun 21, 2019 | 3.680 | 3.770 | 3.540 | 3.600 | 35,800 | -0.09(-2.44%) |
Jun 20, 2019 | 3.380 | 3.700 | 3.340 | 3.690 | 45,902 | +0.36(+10.81%) |
Jun 19, 2019 | 3.170 | 3.380 | 3.170 | 3.330 | 47,442 | +0.17(+5.38%) |
Jun 18, 2019 | 3.120 | 3.220 | 3.030 | 3.160 | 101,081 | +0.09(+2.93%) |
Jun 17, 2019 | 3.010 | 3.120 | 3.010 | 3.070 | 51,212 | +0.04(+1.32%) |
Jun 14, 2019 | 3.100 | 3.100 | 2.960 | 3.030 | 84,500 | -0.07(-2.26%) |
Jun 13, 2019 | 3.090 | 3.110 | 3.000 | 3.100 | 28,947 | +0.07(+2.31%) |
Jun 12, 2019 | 3.060 | 3.130 | 2.980 | 3.030 | 45,849 | -0.04(-1.30%) |
Jun 11, 2019 | 3.130 | 3.140 | 3.030 | 3.070 | 45,730 | -0.01(-0.32%) |
Jun 10, 2019 | 3.150 | 3.150 | 3.060 | 3.080 | 85,992 | +0.08(+2.67%) |
Jun 07, 2019 | 2.990 | 3.070 | 2.990 | 3.000 | 16,000 | +0.00(+0.00%) |
Jun 06, 2019 | 2.960 | 3.140 | 2.936 | 3.000 | 40,272 | +0.05(+1.69%) |
Jun 05, 2019 | 2.990 | 3.000 | 2.840 | 2.950 | 46,640 | -0.05(-1.67%) |
Jun 04, 2019 | 3.040 | 3.040 | 2.970 | 3.000 | 46,857 | +0.02(+0.67%) |
Jun 03, 2019 | 3.100 | 3.170 | 2.760 | 2.980 | 34,660 | -0.11(-3.56%) |
May 31, 2019 | 3.130 | 3.180 | 3.050 | 3.090 | 41,900 | -0.09(-2.83%) |
May 30, 2019 | 3.230 | 3.270 | 3.121 | 3.180 | 57,011 | -0.01(-0.31%) |
May 29, 2019 | 3.170 | 3.210 | 3.080 | 3.190 | 176,343 | -0.02(-0.62%) |
May 28, 2019 | 3.060 | 3.430 | 3.060 | 3.210 | 42,106 | +0.04(+1.26%) |
May 24, 2019 | 3.500 | 3.650 | 3.130 | 3.170 | 187,500 | -0.31(-8.91%) |
May 23, 2019 | 3.640 | 3.650 | 3.180 | 3.480 | 73,386 | -0.26(-6.95%) |
May 22, 2019 | 3.880 | 4.030 | 3.730 | 3.740 | 47,074 | -0.16(-4.10%) |
May 21, 2019 | 3.803 | 3.950 | 3.803 | 3.900 | 20,540 | +0.02(+0.52%) |
May 20, 2019 | 3.710 | 3.950 | 3.630 | 3.880 | 85,106 | +0.01(+0.26%) |
May 17, 2019 | 3.940 | 4.040 | 3.820 | 3.870 | 86,100 | -0.12(-3.01%) |
May 16, 2019 | 3.860 | 4.010 | 3.800 | 3.990 | 56,894 | +0.15(+3.91%) |
May 15, 2019 | 3.730 | 3.950 | 3.520 | 3.840 | 183,752 | -0.15(-3.76%) |
May 14, 2019 | 4.280 | 4.330 | 3.860 | 3.990 | 148,045 | -0.18(-4.32%) |
May 13, 2019 | 4.260 | 4.300 | 4.070 | 4.170 | 82,443 | -0.21(-4.79%) |
May 10, 2019 | 4.340 | 4.400 | 4.200 | 4.380 | 72,100 | -0.01(-0.23%) |
May 09, 2019 | 4.470 | 4.555 | 4.240 | 4.390 | 67,656 | -0.14(-3.09%) |
May 08, 2019 | 4.390 | 4.610 | 4.360 | 4.530 | 85,502 | +0.17(+3.90%) |
May 07, 2019 | 4.570 | 4.600 | 4.260 | 4.360 | 74,345 | -0.23(-5.01%) |
May 06, 2019 | 4.550 | 4.730 | 4.430 | 4.590 | 104,385 | +0.02(+0.44%) |
May 03, 2019 | 4.360 | 4.590 | 4.180 | 4.570 | 104,800 | +0.22(+5.06%) |
May 02, 2019 | 4.370 | 4.370 | 4.121 | 4.350 | 141,923 | -0.05(-1.14%) |