Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.440 | 2.450 | 2.300 | 2.400 | 936,222 | -0.04(-1.64%) |
Jul 30, 2019 | 2.420 | 2.450 | 2.350 | 2.440 | 262,828 | +0.02(+0.83%) |
Jul 29, 2019 | 2.550 | 2.550 | 2.400 | 2.420 | 211,043 | -0.10(-3.97%) |
Jul 26, 2019 | 2.360 | 2.530 | 2.290 | 2.520 | 368,656 | +0.18(+7.69%) |
Jul 25, 2019 | 2.420 | 2.450 | 2.310 | 2.340 | 158,491 | -0.11(-4.49%) |
Jul 24, 2019 | 2.340 | 2.470 | 2.310 | 2.450 | 256,403 | +0.06(+2.51%) |
Jul 23, 2019 | 2.430 | 2.480 | 2.240 | 2.390 | 534,814 | -0.08(-3.24%) |
Jul 22, 2019 | 2.580 | 2.580 | 2.420 | 2.470 | 289,388 | -0.11(-4.26%) |
Jul 19, 2019 | 2.540 | 2.620 | 2.520 | 2.580 | 262,189 | +0.05(+1.98%) |
Jul 18, 2019 | 2.640 | 2.640 | 2.380 | 2.530 | 681,952 | -0.12(-4.53%) |
Jul 17, 2019 | 2.710 | 2.730 | 2.570 | 2.650 | 369,998 | -0.01(-0.38%) |
Jul 16, 2019 | 2.540 | 2.720 | 2.470 | 2.660 | 821,247 | +0.17(+6.83%) |
Jul 15, 2019 | 2.750 | 2.750 | 2.420 | 2.490 | 1,501,156 | -0.02(-0.80%) |
Jul 12, 2019 | 3.980 | 4.010 | 2.470 | 2.510 | 4,609,505 | -1.47(-36.93%) |
Jul 11, 2019 | 4.020 | 4.040 | 3.920 | 3.980 | 140,886 | -0.03(-0.75%) |
Jul 10, 2019 | 4.170 | 4.250 | 3.980 | 4.010 | 210,649 | -0.14(-3.37%) |
Jul 09, 2019 | 4.110 | 4.200 | 4.010 | 4.150 | 220,513 | +0.09(+2.22%) |
Jul 08, 2019 | 4.000 | 4.100 | 3.970 | 4.060 | 156,629 | +0.10(+2.53%) |
Jul 05, 2019 | 3.900 | 3.980 | 3.790 | 3.960 | 162,548 | +0.10(+2.59%) |
Jul 04, 2019 | 3.870 | 3.920 | 3.850 | 3.860 | 57,810 | -0.07(-1.78%) |
Jul 03, 2019 | 3.950 | 3.960 | 3.850 | 3.930 | 136,853 | -0.01(-0.25%) |
Jul 02, 2019 | 4.070 | 4.100 | 3.880 | 3.940 | 191,408 | -0.13(-3.19%) |
Jun 28, 2019 | 4.070 | 4.070 | 4.070 | 0 | +0.24(+6.27%) | |
Jun 27, 2019 | 3.870 | 3.870 | 3.780 | 3.830 | 104,105 | +0.00(+0.00%) |
Jun 26, 2019 | 3.810 | 3.910 | 3.780 | 3.830 | 141,041 | +0.01(+0.26%) |
Jun 25, 2019 | 3.940 | 4.080 | 3.790 | 3.820 | 215,056 | -0.17(-4.26%) |
Jun 24, 2019 | 4.330 | 4.330 | 3.970 | 3.990 | 288,967 | -0.35(-8.06%) |
Jun 21, 2019 | 4.300 | 4.380 | 4.230 | 4.340 | 258,290 | +0.11(+2.60%) |
Jun 20, 2019 | 4.170 | 4.300 | 4.080 | 4.230 | 337,309 | +0.04(+0.95%) |
Jun 19, 2019 | 4.220 | 4.220 | 4.110 | 4.190 | 105,275 | -0.03(-0.71%) |
Jun 18, 2019 | 4.220 | 4.220 | 4.080 | 4.220 | 165,883 | +0.03(+0.72%) |
Jun 17, 2019 | 4.200 | 4.230 | 4.160 | 4.190 | 138,726 | -0.03(-0.71%) |
Jun 14, 2019 | 4.160 | 4.270 | 4.140 | 4.220 | 153,604 | +0.06(+1.44%) |
Jun 13, 2019 | 4.090 | 4.230 | 4.060 | 4.160 | 277,810 | +0.10(+2.46%) |
Jun 12, 2019 | 4.070 | 4.150 | 3.990 | 4.060 | 237,128 | +0.02(+0.50%) |
Jun 11, 2019 | 4.100 | 4.160 | 4.020 | 4.040 | 261,153 | -0.02(-0.49%) |
Jun 10, 2019 | 4.000 | 4.100 | 3.950 | 4.060 | 209,289 | +0.05(+1.25%) |
Jun 07, 2019 | 3.940 | 4.080 | 3.870 | 4.010 | 318,157 | +0.11(+2.82%) |
Jun 06, 2019 | 3.850 | 3.920 | 3.740 | 3.900 | 235,925 | +0.06(+1.56%) |
Jun 05, 2019 | 3.800 | 3.860 | 3.700 | 3.840 | 262,283 | +0.04(+1.05%) |
Jun 04, 2019 | 3.780 | 3.820 | 3.700 | 3.800 | 196,641 | +0.05(+1.33%) |
Jun 03, 2019 | 3.700 | 3.830 | 3.620 | 3.750 | 250,149 | +0.10(+2.74%) |
May 31, 2019 | 3.400 | 3.700 | 3.390 | 3.650 | 295,142 | +0.19(+5.49%) |
May 30, 2019 | 3.450 | 3.460 | 3.310 | 3.460 | 205,398 | +0.02(+0.58%) |
May 29, 2019 | 3.390 | 3.460 | 3.320 | 3.440 | 194,048 | +0.00(+0.00%) |
May 28, 2019 | 3.500 | 3.550 | 3.400 | 3.440 | 163,807 | -0.02(-0.58%) |
May 27, 2019 | 3.510 | 3.540 | 3.460 | 3.460 | 43,442 | -0.05(-1.42%) |
May 24, 2019 | 3.650 | 3.680 | 3.470 | 3.510 | 239,646 | -0.13(-3.57%) |
May 23, 2019 | 3.550 | 3.670 | 3.540 | 3.640 | 258,933 | +0.07(+1.96%) |
May 22, 2019 | 3.710 | 3.720 | 3.530 | 3.570 | 143,318 | -0.12(-3.25%) |
May 21, 2019 | 3.730 | 3.750 | 3.640 | 3.690 | 171,677 | +0.01(+0.27%) |
May 17, 2019 | 3.680 | 3.680 | 3.680 | 0 | -0.02(-0.54%) | |
May 16, 2019 | 3.630 | 3.770 | 3.630 | 3.700 | 259,904 | +0.10(+2.78%) |
May 15, 2019 | 3.460 | 3.660 | 3.460 | 3.600 | 273,725 | +0.13(+3.75%) |
May 14, 2019 | 3.590 | 3.600 | 3.470 | 3.470 | 200,028 | -0.06(-1.70%) |
May 13, 2019 | 3.590 | 3.590 | 3.390 | 3.530 | 410,808 | -0.12(-3.29%) |
May 10, 2019 | 3.740 | 3.740 | 3.580 | 3.650 | 209,743 | -0.06(-1.62%) |
May 09, 2019 | 3.770 | 3.780 | 3.620 | 3.710 | 137,063 | -0.06(-1.59%) |
May 08, 2019 | 3.880 | 3.920 | 3.640 | 3.770 | 356,764 | -0.14(-3.58%) |
May 07, 2019 | 3.920 | 3.940 | 3.810 | 3.910 | 136,785 | -0.01(-0.26%) |
May 06, 2019 | 3.990 | 4.020 | 3.900 | 3.920 | 184,272 | -0.09(-2.24%) |
May 03, 2019 | 3.920 | 4.030 | 3.870 | 4.010 | 151,289 | +0.05(+1.26%) |
May 02, 2019 | 3.960 | 4.010 | 3.800 | 3.960 | 210,660 | +0.02(+0.51%) |