Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 3.122 | 3.216 | 3.096 | 3.117 | 512,081 | -0.01(-0.17%) |
Jul 30, 2019 | 3.080 | 3.157 | 3.045 | 3.122 | 543,861 | +0.02(+0.60%) |
Jul 29, 2019 | 3.176 | 3.191 | 3.085 | 3.104 | 335,086 | -0.08(-2.44%) |
Jul 26, 2019 | 3.160 | 3.195 | 3.136 | 3.181 | 314,320 | +0.03(+1.11%) |
Jul 25, 2019 | 3.259 | 3.259 | 3.125 | 3.147 | 365,326 | -0.11(-3.45%) |
Jul 24, 2019 | 3.216 | 3.280 | 3.211 | 3.259 | 385,160 | +0.04(+1.33%) |
Jul 23, 2019 | 3.133 | 3.232 | 3.128 | 3.216 | 344,485 | +0.09(+2.91%) |
Jul 22, 2019 | 3.208 | 3.243 | 3.122 | 3.125 | 784,744 | -0.08(-2.59%) |
Jul 19, 2019 | 3.165 | 3.247 | 3.122 | 3.208 | 391,312 | +0.03(+0.84%) |
Jul 18, 2019 | 3.149 | 3.200 | 3.130 | 3.181 | 349,198 | +0.03(+0.93%) |
Jul 17, 2019 | 3.157 | 3.160 | 3.104 | 3.152 | 305,332 | -0.01(-0.42%) |
Jul 16, 2019 | 3.147 | 3.203 | 3.130 | 3.165 | 354,266 | +0.02(+0.51%) |
Jul 15, 2019 | 3.176 | 3.187 | 3.023 | 3.149 | 397,090 | -0.02(-0.76%) |
Jul 12, 2019 | 3.122 | 3.192 | 3.122 | 3.173 | 269,097 | +0.05(+1.54%) |
Jul 11, 2019 | 3.181 | 3.188 | 3.085 | 3.125 | 253,011 | -0.05(-1.68%) |
Jul 10, 2019 | 3.160 | 3.192 | 3.136 | 3.179 | 292,609 | +0.04(+1.19%) |
Jul 09, 2019 | 3.136 | 3.147 | 3.096 | 3.141 | 288,446 | +0.00(+0.00%) |
Jul 08, 2019 | 3.122 | 3.149 | 3.112 | 3.141 | 295,775 | +0.01(+0.17%) |
Jul 05, 2019 | 3.082 | 3.136 | 3.058 | 3.136 | 128,568 | +0.02(+0.77%) |
Jul 03, 2019 | 3.176 | 3.176 | 3.096 | 3.112 | 111,002 | -0.06(-1.94%) |
Jul 02, 2019 | 3.221 | 3.237 | 3.144 | 3.173 | 525,042 | -0.05(-1.41%) |
Jul 01, 2019 | 3.168 | 3.232 | 3.152 | 3.219 | 543,745 | +0.09(+2.91%) |
Jun 28, 2019 | 3.136 | 3.181 | 3.117 | 3.128 | 956,791 | -0.00(-0.09%) |
Jun 27, 2019 | 2.983 | 3.130 | 2.983 | 3.130 | 411,610 | +0.15(+5.12%) |
Jun 26, 2019 | 2.941 | 3.018 | 2.941 | 2.978 | 262,306 | +0.04(+1.46%) |
Jun 25, 2019 | 2.927 | 2.951 | 2.898 | 2.935 | 524,093 | +0.00(+0.09%) |
Jun 24, 2019 | 3.042 | 3.077 | 2.930 | 2.932 | 577,460 | -0.11(-3.61%) |
Jun 21, 2019 | 2.927 | 3.048 | 2.908 | 3.042 | 889,143 | +0.09(+3.18%) |
Jun 20, 2019 | 2.957 | 2.970 | 2.924 | 2.949 | 286,786 | +0.03(+0.92%) |
Jun 19, 2019 | 2.908 | 2.946 | 2.891 | 2.922 | 355,619 | +0.01(+0.46%) |
Jun 18, 2019 | 2.895 | 2.970 | 2.867 | 2.908 | 316,753 | +0.05(+1.68%) |
Jun 17, 2019 | 2.844 | 2.866 | 2.821 | 2.860 | 239,717 | +0.02(+0.56%) |
Jun 14, 2019 | 2.874 | 2.895 | 2.836 | 2.844 | 233,591 | -0.03(-1.12%) |
Jun 13, 2019 | 2.868 | 2.916 | 2.868 | 2.876 | 374,830 | +0.02(+0.66%) |
Jun 12, 2019 | 2.807 | 2.882 | 2.788 | 2.858 | 300,570 | +0.03(+0.94%) |
Jun 11, 2019 | 2.874 | 2.884 | 2.817 | 2.831 | 919,266 | -0.02(-0.84%) |
Jun 10, 2019 | 2.850 | 2.914 | 2.850 | 2.855 | 282,073 | +0.02(+0.66%) |
Jun 07, 2019 | 2.817 | 2.871 | 2.807 | 2.836 | 287,411 | +0.03(+0.95%) |
Jun 06, 2019 | 2.777 | 2.823 | 2.734 | 2.809 | 479,528 | +0.03(+1.16%) |
Jun 05, 2019 | 2.882 | 2.882 | 2.755 | 2.777 | 433,422 | -0.10(-3.53%) |
Jun 04, 2019 | 2.844 | 2.926 | 2.844 | 2.879 | 528,967 | +0.05(+1.89%) |
Jun 03, 2019 | 2.767 | 2.839 | 2.764 | 2.825 | 482,887 | +0.05(+1.73%) |
May 31, 2019 | 2.828 | 2.828 | 2.772 | 2.777 | 482,133 | -0.10(-3.35%) |
May 30, 2019 | 2.860 | 2.896 | 2.804 | 2.874 | 852,486 | +0.01(+0.47%) |
May 29, 2019 | 2.860 | 2.879 | 2.828 | 2.860 | 372,978 | -0.01(-0.37%) |
May 28, 2019 | 2.900 | 2.921 | 2.866 | 2.871 | 589,229 | -0.04(-1.28%) |
May 24, 2019 | 2.924 | 2.988 | 2.887 | 2.908 | 301,795 | -0.00(-0.09%) |
May 23, 2019 | 2.921 | 2.959 | 2.858 | 2.911 | 567,720 | -0.02(-0.82%) |
May 22, 2019 | 3.004 | 3.009 | 2.921 | 2.935 | 281,928 | -0.08(-2.65%) |
May 21, 2019 | 2.980 | 3.039 | 2.953 | 3.015 | 325,792 | +0.04(+1.34%) |
May 20, 2019 | 2.948 | 3.009 | 2.923 | 2.975 | 782,806 | +0.00(+0.09%) |
May 17, 2019 | 3.023 | 3.052 | 2.961 | 2.972 | 406,277 | -0.08(-2.70%) |
May 16, 2019 | 3.105 | 3.118 | 3.031 | 3.055 | 315,554 | -0.04(-1.20%) |
May 15, 2019 | 3.105 | 3.128 | 3.063 | 3.092 | 418,363 | -0.03(-0.94%) |
May 14, 2019 | 3.041 | 3.153 | 3.012 | 3.121 | 938,571 | +0.15(+5.11%) |
May 13, 2019 | 3.587 | 3.587 | 2.882 | 2.969 | 1,412,934 | -0.76(-20.29%) |
May 10, 2019 | 3.688 | 3.725 | 3.629 | 3.725 | 452,880 | +0.03(+0.79%) |
May 09, 2019 | 3.717 | 3.722 | 3.659 | 3.696 | 666,869 | -0.04(-1.14%) |
May 08, 2019 | 3.754 | 3.802 | 3.717 | 3.738 | 850,013 | +0.00(+0.00%) |
May 07, 2019 | 3.837 | 3.858 | 3.698 | 3.738 | 381,400 | -0.13(-3.44%) |
May 06, 2019 | 3.839 | 3.885 | 3.781 | 3.871 | 399,121 | +0.03(+0.83%) |
May 03, 2019 | 3.823 | 3.861 | 3.794 | 3.839 | 895,237 | +0.03(+0.77%) |
May 02, 2019 | 3.810 | 3.871 | 3.760 | 3.810 | 352,089 | -0.01(-0.21%) |