Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.000 | 2.000 | 1.900 | 1.970 | 234,116 | -0.03(-1.50%) |
Jul 30, 2019 | 2.100 | 2.210 | 1.950 | 2.000 | 306,779 | -0.15(-6.98%) |
Jul 29, 2019 | 2.250 | 2.330 | 2.150 | 2.150 | 140,325 | -0.12(-5.22%) |
Jul 26, 2019 | 2.170 | 2.350 | 2.170 | 2.268 | 105,800 | +0.10(+4.53%) |
Jul 25, 2019 | 2.170 | 2.250 | 2.140 | 2.170 | 132,968 | +0.00(+0.00%) |
Jul 24, 2019 | 2.300 | 2.349 | 2.140 | 2.170 | 139,999 | -0.06(-2.69%) |
Jul 23, 2019 | 2.190 | 2.280 | 2.190 | 2.230 | 102,746 | +0.05(+2.29%) |
Jul 22, 2019 | 2.160 | 2.251 | 2.150 | 2.180 | 56,986 | +0.03(+1.40%) |
Jul 19, 2019 | 2.200 | 2.200 | 2.110 | 2.150 | 55,800 | -0.03(-1.38%) |
Jul 18, 2019 | 2.170 | 2.210 | 2.150 | 2.180 | 66,929 | +0.02(+0.93%) |
Jul 17, 2019 | 2.220 | 2.230 | 2.160 | 2.160 | 76,837 | -0.06(-2.70%) |
Jul 16, 2019 | 2.240 | 2.290 | 2.170 | 2.220 | 96,899 | +0.01(+0.45%) |
Jul 15, 2019 | 2.220 | 2.260 | 2.200 | 2.210 | 115,085 | +0.01(+0.45%) |
Jul 12, 2019 | 2.260 | 2.260 | 2.200 | 2.200 | 159,500 | -0.07(-3.08%) |
Jul 11, 2019 | 2.320 | 2.320 | 2.260 | 2.270 | 39,788 | -0.04(-1.73%) |
Jul 10, 2019 | 2.350 | 2.350 | 2.250 | 2.310 | 39,827 | +0.02(+0.87%) |
Jul 09, 2019 | 2.280 | 2.330 | 2.250 | 2.290 | 68,281 | +0.02(+0.88%) |
Jul 08, 2019 | 2.310 | 2.340 | 2.240 | 2.270 | 221,444 | -0.07(-2.99%) |
Jul 05, 2019 | 2.360 | 2.410 | 2.290 | 2.340 | 157,500 | -0.04(-1.68%) |
Jul 03, 2019 | 2.380 | 2.400 | 2.300 | 2.380 | 44,400 | +0.02(+0.85%) |
Jul 02, 2019 | 2.420 | 2.420 | 2.320 | 2.360 | 30,682 | -0.04(-1.46%) |
Jul 01, 2019 | 2.410 | 2.500 | 2.310 | 2.395 | 67,645 | +0.04(+1.48%) |
Jun 28, 2019 | 2.380 | 2.380 | 2.315 | 2.360 | 38,000 | +0.02(+0.85%) |
Jun 27, 2019 | 2.440 | 2.440 | 2.280 | 2.340 | 67,085 | +0.01(+0.43%) |
Jun 26, 2019 | 2.280 | 2.400 | 2.240 | 2.330 | 51,171 | +0.05(+2.19%) |
Jun 25, 2019 | 2.290 | 2.320 | 2.239 | 2.280 | 30,704 | -0.02(-0.87%) |
Jun 24, 2019 | 2.270 | 2.340 | 2.202 | 2.300 | 83,444 | +0.05(+2.22%) |
Jun 21, 2019 | 2.320 | 2.320 | 2.221 | 2.250 | 104,200 | -0.07(-3.02%) |
Jun 20, 2019 | 2.480 | 2.480 | 2.300 | 2.320 | 92,931 | -0.12(-5.11%) |
Jun 19, 2019 | 2.380 | 2.470 | 2.310 | 2.445 | 87,546 | +0.07(+3.16%) |
Jun 18, 2019 | 2.380 | 2.450 | 2.370 | 2.370 | 155,026 | +0.04(+1.72%) |
Jun 17, 2019 | 2.170 | 2.350 | 2.155 | 2.330 | 98,650 | +0.17(+7.87%) |
Jun 14, 2019 | 2.170 | 2.190 | 2.110 | 2.160 | 157,800 | +0.00(+0.00%) |
Jun 13, 2019 | 2.190 | 2.220 | 2.110 | 2.160 | 178,182 | -0.01(-0.46%) |
Jun 12, 2019 | 2.280 | 2.280 | 2.150 | 2.170 | 195,580 | -0.08(-3.56%) |
Jun 11, 2019 | 2.300 | 2.310 | 2.250 | 2.250 | 43,387 | -0.02(-0.88%) |
Jun 10, 2019 | 2.300 | 2.420 | 2.270 | 2.270 | 147,225 | -0.08(-3.40%) |
Jun 07, 2019 | 2.340 | 2.400 | 2.220 | 2.350 | 284,700 | +0.02(+0.86%) |
Jun 06, 2019 | 2.270 | 2.400 | 2.270 | 2.330 | 113,405 | +0.05(+2.19%) |
Jun 05, 2019 | 2.310 | 2.410 | 2.250 | 2.280 | 135,156 | -0.03(-1.30%) |
Jun 04, 2019 | 2.400 | 2.440 | 2.210 | 2.310 | 206,690 | -0.09(-3.75%) |
Jun 03, 2019 | 2.520 | 2.640 | 2.378 | 2.400 | 278,512 | -0.13(-5.32%) |
May 31, 2019 | 2.550 | 2.690 | 2.510 | 2.535 | 203,800 | -0.07(-2.87%) |
May 30, 2019 | 2.590 | 2.670 | 2.570 | 2.610 | 50,930 | +0.01(+0.38%) |
May 29, 2019 | 2.810 | 2.810 | 2.555 | 2.600 | 232,091 | -0.18(-6.49%) |
May 28, 2019 | 2.800 | 2.900 | 2.700 | 2.780 | 198,182 | -0.02(-0.70%) |
May 24, 2019 | 2.830 | 2.860 | 2.650 | 2.800 | 132,700 | +0.04(+1.45%) |
May 23, 2019 | 2.760 | 2.870 | 2.710 | 2.760 | 182,703 | -0.09(-3.16%) |
May 22, 2019 | 2.820 | 2.990 | 2.747 | 2.850 | 397,060 | +0.14(+5.17%) |
May 21, 2019 | 2.540 | 2.750 | 2.540 | 2.710 | 86,857 | +0.17(+6.90%) |
May 20, 2019 | 2.560 | 2.560 | 2.500 | 2.535 | 40,295 | -0.01(-0.59%) |
May 17, 2019 | 2.450 | 2.590 | 2.450 | 2.550 | 55,500 | +0.05(+2.00%) |
May 16, 2019 | 2.600 | 2.600 | 2.460 | 2.500 | 153,568 | -0.10(-3.85%) |
May 15, 2019 | 2.600 | 2.850 | 2.500 | 2.600 | 56,689 | -0.05(-1.89%) |
May 14, 2019 | 2.660 | 2.800 | 2.600 | 2.650 | 106,782 | +0.00(+0.00%) |
May 13, 2019 | 2.530 | 2.750 | 2.386 | 2.650 | 224,678 | +0.08(+3.12%) |
May 10, 2019 | 2.600 | 2.619 | 2.400 | 2.570 | 107,600 | +0.04(+1.57%) |
May 09, 2019 | 2.680 | 2.690 | 2.450 | 2.530 | 235,950 | -0.15(-5.60%) |
May 08, 2019 | 2.730 | 2.740 | 2.650 | 2.680 | 59,917 | -0.03(-1.11%) |
May 07, 2019 | 2.690 | 2.768 | 2.650 | 2.710 | 135,953 | +0.02(+0.87%) |
May 06, 2019 | 2.760 | 2.820 | 2.650 | 2.687 | 94,778 | -0.11(-4.05%) |
May 03, 2019 | 2.900 | 2.965 | 2.730 | 2.800 | 286,900 | -0.06(-2.10%) |
May 02, 2019 | 2.890 | 2.990 | 2.784 | 2.860 | 197,778 | +0.02(+0.70%) |