Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.320 | 2.330 | 2.210 | 2.230 | 109,758 | -0.09(-3.88%) |
Jul 30, 2019 | 2.310 | 2.360 | 2.270 | 2.320 | 126,561 | -0.02(-0.85%) |
Jul 29, 2019 | 2.370 | 2.370 | 2.290 | 2.340 | 112,997 | -0.05(-2.09%) |
Jul 26, 2019 | 2.380 | 2.420 | 2.320 | 2.390 | 132,200 | +0.02(+0.84%) |
Jul 25, 2019 | 2.390 | 2.440 | 2.340 | 2.370 | 106,713 | -0.02(-0.84%) |
Jul 24, 2019 | 2.340 | 2.420 | 2.310 | 2.390 | 237,987 | +0.03(+1.27%) |
Jul 23, 2019 | 2.270 | 2.410 | 2.230 | 2.360 | 214,922 | +0.09(+3.96%) |
Jul 22, 2019 | 2.210 | 2.270 | 2.160 | 2.270 | 175,563 | +0.06(+2.71%) |
Jul 19, 2019 | 2.200 | 2.220 | 2.160 | 2.210 | 108,000 | +0.01(+0.45%) |
Jul 18, 2019 | 2.260 | 2.310 | 2.170 | 2.200 | 200,685 | -0.08(-3.51%) |
Jul 17, 2019 | 2.310 | 2.320 | 2.221 | 2.280 | 188,554 | -0.03(-1.30%) |
Jul 16, 2019 | 2.540 | 2.540 | 2.310 | 2.310 | 611,574 | -0.23(-9.06%) |
Jul 15, 2019 | 2.610 | 2.670 | 2.540 | 2.540 | 316,283 | -0.07(-2.68%) |
Jul 12, 2019 | 2.610 | 2.630 | 2.560 | 2.610 | 101,900 | -0.01(-0.38%) |
Jul 11, 2019 | 2.680 | 2.690 | 2.590 | 2.620 | 187,547 | -0.06(-2.24%) |
Jul 10, 2019 | 2.730 | 2.790 | 2.640 | 2.680 | 297,420 | -0.05(-1.83%) |
Jul 09, 2019 | 2.600 | 2.800 | 2.585 | 2.730 | 496,450 | +0.12(+4.60%) |
Jul 08, 2019 | 2.590 | 2.660 | 2.520 | 2.610 | 236,260 | +0.00(+0.00%) |
Jul 05, 2019 | 2.520 | 2.630 | 2.430 | 2.610 | 1,189,700 | +0.10(+3.98%) |
Jul 03, 2019 | 2.550 | 2.550 | 2.500 | 2.510 | 79,300 | -0.04(-1.57%) |
Jul 02, 2019 | 2.600 | 2.600 | 2.520 | 2.550 | 123,941 | -0.05(-1.92%) |
Jul 01, 2019 | 2.680 | 2.680 | 2.580 | 2.600 | 282,790 | -0.02(-0.76%) |
Jun 28, 2019 | 2.520 | 2.650 | 2.510 | 2.620 | 293,000 | +0.12(+4.80%) |
Jun 27, 2019 | 2.680 | 2.680 | 2.500 | 2.500 | 1,356,758 | -0.22(-8.09%) |
Jun 26, 2019 | 2.640 | 2.750 | 2.300 | 2.720 | 1,031,989 | +0.15(+5.84%) |
Jun 25, 2019 | 2.620 | 2.670 | 2.560 | 2.570 | 267,633 | -0.08(-3.02%) |
Jun 24, 2019 | 2.790 | 2.800 | 2.630 | 2.650 | 263,049 | -0.11(-3.99%) |
Jun 21, 2019 | 2.780 | 2.840 | 2.745 | 2.760 | 513,200 | -0.01(-0.36%) |
Jun 20, 2019 | 2.790 | 2.810 | 2.690 | 2.770 | 540,345 | +0.06(+2.21%) |
Jun 19, 2019 | 2.660 | 2.770 | 2.590 | 2.710 | 510,395 | +0.08(+3.04%) |
Jun 18, 2019 | 2.600 | 2.700 | 2.500 | 2.630 | 924,552 | +0.08(+3.14%) |
Jun 17, 2019 | 2.300 | 2.560 | 2.290 | 2.550 | 851,944 | +0.26(+11.35%) |
Jun 14, 2019 | 2.150 | 2.300 | 2.150 | 2.290 | 827,300 | +0.11(+5.05%) |
Jun 13, 2019 | 2.260 | 2.300 | 2.170 | 2.180 | 359,177 | -0.07(-3.11%) |
Jun 12, 2019 | 2.160 | 2.270 | 2.160 | 2.250 | 198,025 | +0.07(+3.21%) |
Jun 11, 2019 | 2.290 | 2.300 | 2.150 | 2.180 | 236,291 | -0.08(-3.54%) |
Jun 10, 2019 | 2.220 | 2.300 | 2.220 | 2.260 | 386,079 | +0.07(+3.20%) |
Jun 07, 2019 | 2.150 | 2.220 | 1.988 | 2.190 | 461,000 | +0.05(+2.34%) |
Jun 06, 2019 | 2.280 | 2.320 | 2.060 | 2.140 | 624,774 | -0.15(-6.55%) |
Jun 05, 2019 | 2.320 | 2.370 | 2.260 | 2.290 | 552,846 | -0.03(-1.29%) |
Jun 04, 2019 | 2.280 | 2.380 | 2.280 | 2.320 | 1,046,710 | +0.04(+1.75%) |
Jun 03, 2019 | 2.470 | 2.470 | 2.255 | 2.280 | 641,892 | -0.13(-5.39%) |
May 31, 2019 | 2.470 | 2.500 | 2.390 | 2.410 | 281,700 | -0.07(-2.82%) |
May 30, 2019 | 2.600 | 2.650 | 2.470 | 2.480 | 339,161 | -0.13(-4.98%) |
May 29, 2019 | 2.620 | 2.680 | 2.580 | 2.610 | 154,960 | -0.02(-0.76%) |
May 28, 2019 | 2.600 | 2.660 | 2.560 | 2.630 | 217,013 | +0.03(+1.15%) |
May 24, 2019 | 2.610 | 2.660 | 2.560 | 2.600 | 164,600 | +0.00(+0.00%) |
May 23, 2019 | 2.620 | 2.690 | 2.550 | 2.600 | 464,406 | -0.02(-0.76%) |
May 22, 2019 | 2.830 | 2.830 | 2.610 | 2.620 | 719,898 | -0.24(-8.39%) |
May 21, 2019 | 2.730 | 2.909 | 2.650 | 2.860 | 570,033 | +0.15(+5.54%) |
May 20, 2019 | 2.780 | 2.790 | 2.620 | 2.710 | 728,863 | -0.15(-5.24%) |
May 17, 2019 | 3.100 | 3.110 | 2.810 | 2.860 | 1,098,000 | -0.27(-8.63%) |
May 16, 2019 | 3.260 | 3.270 | 3.130 | 3.130 | 385,838 | -0.09(-2.80%) |
May 15, 2019 | 3.220 | 3.250 | 3.160 | 3.220 | 444,338 | +0.01(+0.31%) |
May 14, 2019 | 3.310 | 3.410 | 3.180 | 3.210 | 470,887 | -0.07(-2.13%) |
May 13, 2019 | 3.340 | 3.340 | 3.130 | 3.280 | 587,768 | -0.06(-1.80%) |
May 10, 2019 | 3.360 | 3.443 | 3.290 | 3.340 | 343,800 | -0.03(-0.89%) |
May 09, 2019 | 3.350 | 3.380 | 3.260 | 3.370 | 674,971 | -0.02(-0.59%) |
May 08, 2019 | 3.430 | 3.490 | 3.335 | 3.390 | 517,273 | -0.05(-1.45%) |
May 07, 2019 | 3.500 | 3.630 | 3.410 | 3.440 | 598,807 | -0.08(-2.27%) |
May 06, 2019 | 3.410 | 3.550 | 3.380 | 3.520 | 342,422 | -0.09(-2.49%) |
May 03, 2019 | 3.610 | 3.650 | 3.500 | 3.610 | 333,800 | +0.10(+2.85%) |
May 02, 2019 | 3.540 | 3.580 | 3.500 | 3.510 | 181,436 | -0.03(-0.85%) |