Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.090 | 3.090 | 2.830 | 2.830 | 29,485 | -0.17(-5.67%) |
Jul 30, 2019 | 2.810 | 3.100 | 2.810 | 3.000 | 38,486 | +0.17(+6.01%) |
Jul 29, 2019 | 2.720 | 2.920 | 2.720 | 2.830 | 32,773 | +0.16(+5.99%) |
Jul 26, 2019 | 2.400 | 2.720 | 2.400 | 2.670 | 15,000 | +0.25(+10.33%) |
Jul 25, 2019 | 2.600 | 2.640 | 2.370 | 2.420 | 50,781 | -0.19(-7.28%) |
Jul 24, 2019 | 2.550 | 2.670 | 2.472 | 2.610 | 27,452 | +0.11(+4.40%) |
Jul 23, 2019 | 2.380 | 2.520 | 2.230 | 2.500 | 611,691 | +0.09(+3.73%) |
Jul 22, 2019 | 2.470 | 2.500 | 2.290 | 2.410 | 68,678 | -0.04(-1.63%) |
Jul 19, 2019 | 2.500 | 2.550 | 2.430 | 2.450 | 30,400 | +0.07(+2.94%) |
Jul 18, 2019 | 2.470 | 2.600 | 2.380 | 2.380 | 194,518 | -0.13(-5.18%) |
Jul 17, 2019 | 2.582 | 2.750 | 2.500 | 2.510 | 118,234 | -0.15(-5.64%) |
Jul 16, 2019 | 2.640 | 2.750 | 2.580 | 2.660 | 23,700 | +0.04(+1.53%) |
Jul 15, 2019 | 2.810 | 2.855 | 2.450 | 2.620 | 41,592 | -0.29(-9.97%) |
Jul 12, 2019 | 2.960 | 3.170 | 2.910 | 2.910 | 58,700 | -0.06(-2.02%) |
Jul 11, 2019 | 3.170 | 3.245 | 2.950 | 2.970 | 14,332 | -0.16(-5.11%) |
Jul 10, 2019 | 3.075 | 3.200 | 2.985 | 3.130 | 9,071 | -0.03(-0.95%) |
Jul 09, 2019 | 3.270 | 3.270 | 3.151 | 3.160 | 4,449 | -0.14(-4.24%) |
Jul 08, 2019 | 3.270 | 3.300 | 3.240 | 3.300 | 1,861 | +0.00(+0.00%) |
Jul 05, 2019 | 3.300 | 3.300 | 3.300 | 3.300 | 400 | -0.01(-0.30%) |
Jul 03, 2019 | 3.221 | 3.330 | 3.215 | 3.310 | 3,200 | +0.05(+1.53%) |
Jul 02, 2019 | 3.130 | 3.260 | 3.130 | 3.260 | 3,888 | +0.17(+5.66%) |
Jul 01, 2019 | 3.530 | 3.530 | 3.085 | 3.085 | 7,098 | -0.14(-4.48%) |
Jun 28, 2019 | 3.310 | 3.400 | 3.230 | 3.230 | 13,600 | -0.02(-0.62%) |
Jun 27, 2019 | 3.380 | 3.500 | 3.250 | 3.250 | 6,835 | -0.19(-5.52%) |
Jun 26, 2019 | 3.430 | 3.440 | 3.256 | 3.440 | 6,624 | +0.12(+3.61%) |
Jun 25, 2019 | 3.530 | 3.530 | 3.280 | 3.320 | 18,150 | -0.21(-5.95%) |
Jun 24, 2019 | 3.090 | 3.540 | 2.990 | 3.530 | 24,299 | +0.44(+14.24%) |
Jun 21, 2019 | 2.870 | 3.090 | 2.869 | 3.090 | 9,100 | +0.04(+1.31%) |
Jun 20, 2019 | 2.920 | 3.050 | 2.920 | 3.050 | 12,806 | +0.04(+1.33%) |
Jun 19, 2019 | 3.118 | 3.118 | 2.970 | 3.010 | 11,266 | -0.04(-1.25%) |
Jun 18, 2019 | 2.910 | 3.130 | 2.900 | 3.048 | 27,944 | +0.03(+0.93%) |
Jun 17, 2019 | 3.050 | 3.160 | 2.960 | 3.020 | 13,279 | -0.08(-2.58%) |
Jun 14, 2019 | 2.800 | 3.110 | 2.800 | 3.100 | 22,200 | +0.08(+2.65%) |
Jun 13, 2019 | 2.890 | 3.020 | 2.890 | 3.020 | 9,941 | +0.02(+0.67%) |
Jun 12, 2019 | 2.990 | 3.020 | 2.900 | 3.000 | 8,218 | +0.00(+0.00%) |
Jun 11, 2019 | 2.936 | 3.000 | 2.914 | 3.000 | 4,156 | +0.09(+3.09%) |
Jun 10, 2019 | 2.940 | 2.980 | 2.900 | 2.910 | 20,435 | -0.09(-3.00%) |
Jun 07, 2019 | 2.820 | 3.058 | 2.820 | 3.000 | 12,300 | +0.11(+3.81%) |
Jun 06, 2019 | 2.990 | 3.020 | 2.869 | 2.890 | 4,922 | -0.13(-4.30%) |
Jun 05, 2019 | 3.040 | 3.040 | 2.950 | 3.020 | 10,684 | -0.02(-0.66%) |
Jun 04, 2019 | 3.010 | 3.040 | 2.980 | 3.040 | 10,318 | +0.01(+0.33%) |
Jun 03, 2019 | 3.020 | 3.040 | 3.000 | 3.030 | 5,926 | +0.03(+1.00%) |
May 31, 2019 | 2.960 | 3.050 | 2.950 | 3.000 | 12,100 | -0.03(-0.99%) |
May 30, 2019 | 2.950 | 3.040 | 2.950 | 3.030 | 4,869 | +0.05(+1.85%) |
May 29, 2019 | 3.140 | 3.170 | 2.965 | 2.975 | 19,347 | -0.19(-6.15%) |
May 28, 2019 | 3.220 | 3.220 | 3.060 | 3.170 | 22,454 | -0.01(-0.31%) |
May 24, 2019 | 3.050 | 3.190 | 3.035 | 3.180 | 21,700 | +0.20(+6.71%) |
May 23, 2019 | 3.010 | 3.087 | 2.980 | 2.980 | 22,795 | -0.14(-4.49%) |
May 22, 2019 | 3.220 | 3.240 | 3.000 | 3.120 | 17,086 | -0.07(-2.19%) |
May 21, 2019 | 2.970 | 3.360 | 2.970 | 3.190 | 74,387 | +0.23(+7.59%) |
May 20, 2019 | 2.840 | 3.080 | 2.840 | 2.965 | 19,153 | +0.12(+4.40%) |
May 17, 2019 | 2.730 | 2.940 | 2.730 | 2.840 | 19,400 | +0.04(+1.43%) |
May 16, 2019 | 2.850 | 2.850 | 2.770 | 2.800 | 30,892 | -0.04(-1.41%) |
May 15, 2019 | 2.750 | 2.850 | 2.680 | 2.840 | 24,536 | -0.01(-0.35%) |
May 14, 2019 | 2.770 | 2.870 | 2.740 | 2.850 | 39,524 | +0.13(+4.78%) |
May 13, 2019 | 2.750 | 2.750 | 2.579 | 2.720 | 40,761 | +0.02(+0.74%) |
May 10, 2019 | 2.770 | 2.790 | 2.683 | 2.700 | 24,600 | +0.09(+3.45%) |
May 09, 2019 | 2.650 | 2.720 | 2.420 | 2.610 | 29,586 | +0.08(+3.16%) |
May 08, 2019 | 2.720 | 2.750 | 2.410 | 2.530 | 31,141 | -0.15(-5.60%) |
May 07, 2019 | 2.510 | 2.770 | 2.510 | 2.680 | 15,752 | +0.17(+6.77%) |
May 06, 2019 | 2.400 | 2.810 | 2.400 | 2.510 | 32,049 | +0.09(+3.72%) |
May 03, 2019 | 2.390 | 2.620 | 2.390 | 2.420 | 48,800 | +0.03(+1.26%) |
May 02, 2019 | 2.250 | 2.400 | 2.250 | 2.390 | 25,328 | +0.16(+7.17%) |