Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.420 | 2.490 | 2.260 | 2.300 | 3,835,005 | -0.13(-5.35%) |
Jul 30, 2019 | 2.430 | 2.490 | 2.375 | 2.430 | 2,580,978 | +0.02(+0.83%) |
Jul 29, 2019 | 2.430 | 2.430 | 2.320 | 2.410 | 2,011,928 | +0.01(+0.42%) |
Jul 26, 2019 | 2.430 | 2.440 | 2.360 | 2.400 | 1,657,100 | +0.02(+0.84%) |
Jul 25, 2019 | 2.570 | 2.570 | 2.360 | 2.380 | 3,520,137 | -0.19(-7.39%) |
Jul 24, 2019 | 2.480 | 2.570 | 2.440 | 2.570 | 3,802,313 | +0.17(+7.08%) |
Jul 23, 2019 | 2.470 | 2.500 | 2.360 | 2.400 | 3,351,833 | -0.02(-0.83%) |
Jul 22, 2019 | 2.430 | 2.510 | 2.382 | 2.420 | 4,422,960 | +0.06(+2.54%) |
Jul 19, 2019 | 2.420 | 2.570 | 2.310 | 2.360 | 6,396,100 | -0.03(-1.26%) |
Jul 18, 2019 | 2.270 | 2.460 | 2.200 | 2.390 | 7,927,006 | +0.20(+9.13%) |
Jul 17, 2019 | 2.070 | 2.230 | 2.030 | 2.190 | 4,126,030 | +0.16(+7.88%) |
Jul 16, 2019 | 1.870 | 2.060 | 1.850 | 2.030 | 4,963,679 | +0.18(+9.73%) |
Jul 15, 2019 | 1.800 | 1.880 | 1.760 | 1.850 | 1,806,356 | +0.10(+5.71%) |
Jul 12, 2019 | 1.800 | 1.810 | 1.700 | 1.750 | 2,721,900 | -0.06(-3.31%) |
Jul 11, 2019 | 1.860 | 1.890 | 1.770 | 1.810 | 1,361,217 | -0.05(-2.69%) |
Jul 10, 2019 | 1.990 | 1.990 | 1.840 | 1.860 | 2,619,168 | -0.12(-6.06%) |
Jul 09, 2019 | 1.950 | 2.000 | 1.920 | 1.980 | 1,003,193 | +0.03(+1.54%) |
Jul 08, 2019 | 2.020 | 2.020 | 1.930 | 1.950 | 992,963 | -0.05(-2.50%) |
Jul 05, 2019 | 2.030 | 2.040 | 1.940 | 2.000 | 1,610,800 | -0.06(-2.91%) |
Jul 03, 2019 | 2.080 | 2.080 | 2.000 | 2.060 | 632,700 | +0.02(+0.98%) |
Jul 02, 2019 | 1.990 | 2.050 | 1.970 | 2.040 | 1,274,086 | +0.07(+3.55%) |
Jul 01, 2019 | 2.000 | 2.035 | 1.960 | 1.970 | 1,284,303 | -0.08(-3.90%) |
Jun 28, 2019 | 2.050 | 2.090 | 2.010 | 2.050 | 1,040,500 | +0.01(+0.49%) |
Jun 27, 2019 | 2.030 | 2.060 | 1.970 | 2.040 | 1,477,556 | -0.01(-0.49%) |
Jun 26, 2019 | 2.030 | 2.100 | 1.960 | 2.050 | 1,974,296 | -0.05(-2.38%) |
Jun 25, 2019 | 2.140 | 2.150 | 2.020 | 2.100 | 3,009,083 | +0.00(+0.00%) |
Jun 24, 2019 | 2.100 | 2.140 | 2.060 | 2.100 | 2,646,732 | +0.04(+1.94%) |
Jun 21, 2019 | 2.040 | 2.085 | 1.990 | 2.060 | 2,702,200 | +0.05(+2.49%) |
Jun 20, 2019 | 1.980 | 2.040 | 1.940 | 2.010 | 2,601,118 | +0.13(+6.91%) |
Jun 19, 2019 | 1.850 | 1.900 | 1.840 | 1.880 | 1,343,051 | +0.01(+0.53%) |
Jun 18, 2019 | 1.890 | 1.936 | 1.823 | 1.870 | 1,010,788 | +0.01(+0.54%) |
Jun 17, 2019 | 1.820 | 1.890 | 1.820 | 1.860 | 919,104 | +0.01(+0.54%) |
Jun 14, 2019 | 1.910 | 1.920 | 1.795 | 1.850 | 1,175,300 | +0.01(+0.54%) |
Jun 13, 2019 | 1.830 | 1.870 | 1.810 | 1.840 | 587,935 | +0.02(+1.10%) |
Jun 12, 2019 | 1.840 | 1.850 | 1.800 | 1.820 | 660,558 | +0.00(+0.00%) |
Jun 11, 2019 | 1.760 | 1.835 | 1.760 | 1.820 | 501,872 | +0.05(+2.82%) |
Jun 10, 2019 | 1.820 | 1.840 | 1.760 | 1.770 | 731,800 | -0.10(-5.35%) |
Jun 07, 2019 | 1.900 | 1.920 | 1.850 | 1.870 | 777,300 | -0.01(-0.53%) |
Jun 06, 2019 | 1.870 | 1.900 | 1.850 | 1.880 | 684,604 | +0.01(+0.53%) |
Jun 05, 2019 | 1.960 | 1.990 | 1.830 | 1.870 | 1,113,980 | +0.01(+0.54%) |
Jun 04, 2019 | 1.900 | 1.930 | 1.830 | 1.860 | 870,311 | -0.06(-3.12%) |
Jun 03, 2019 | 1.830 | 1.950 | 1.820 | 1.920 | 2,438,395 | +0.13(+7.26%) |
May 31, 2019 | 1.760 | 1.800 | 1.750 | 1.790 | 1,115,700 | +0.06(+3.47%) |
May 30, 2019 | 1.700 | 1.750 | 1.690 | 1.730 | 709,885 | +0.03(+1.76%) |
May 29, 2019 | 1.730 | 1.740 | 1.690 | 1.700 | 594,631 | +0.01(+0.59%) |
May 28, 2019 | 1.700 | 1.740 | 1.680 | 1.690 | 601,621 | -0.05(-2.87%) |
May 24, 2019 | 1.710 | 1.760 | 1.700 | 1.740 | 527,400 | +0.03(+1.75%) |
May 23, 2019 | 1.780 | 1.800 | 1.710 | 1.710 | 1,034,841 | -0.02(-1.16%) |
May 22, 2019 | 1.880 | 1.880 | 1.720 | 1.730 | 796,172 | -0.05(-2.81%) |
May 21, 2019 | 1.790 | 1.830 | 1.770 | 1.780 | 686,161 | -0.02(-1.11%) |
May 20, 2019 | 1.790 | 1.840 | 1.790 | 1.800 | 554,473 | -0.01(-0.55%) |
May 17, 2019 | 1.800 | 1.830 | 1.750 | 1.810 | 1,309,500 | +0.01(+0.56%) |
May 16, 2019 | 1.850 | 1.860 | 1.770 | 1.800 | 1,026,658 | -0.05(-2.70%) |
May 15, 2019 | 1.870 | 1.890 | 1.830 | 1.850 | 928,277 | -0.01(-0.54%) |
May 14, 2019 | 1.960 | 1.960 | 1.840 | 1.860 | 919,419 | -0.10(-5.10%) |
May 13, 2019 | 1.930 | 1.960 | 1.840 | 1.960 | 1,494,170 | +0.10(+5.38%) |
May 10, 2019 | 1.920 | 1.930 | 1.860 | 1.860 | 814,500 | -0.03(-1.59%) |
May 09, 2019 | 1.970 | 2.010 | 1.890 | 1.890 | 1,191,688 | -0.07(-3.57%) |
May 08, 2019 | 2.080 | 2.110 | 1.930 | 1.960 | 1,530,283 | -0.12(-5.77%) |
May 07, 2019 | 2.010 | 2.100 | 1.960 | 2.080 | 1,463,920 | +0.04(+1.96%) |
May 06, 2019 | 2.050 | 2.100 | 2.020 | 2.040 | 968,844 | -0.09(-4.23%) |
May 03, 2019 | 2.130 | 2.180 | 2.115 | 2.130 | 623,200 | +0.04(+1.91%) |
May 02, 2019 | 2.100 | 2.130 | 2.070 | 2.090 | 462,181 | -0.04(-1.88%) |