Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.050 | 2.250 | 2.050 | 2.160 | 186,008 | +0.12(+5.88%) |
Jul 30, 2019 | 1.950 | 2.050 | 1.950 | 2.040 | 177,634 | +0.09(+4.62%) |
Jul 29, 2019 | 1.880 | 1.960 | 1.880 | 1.950 | 160,994 | +0.09(+4.84%) |
Jul 26, 2019 | 1.860 | 1.880 | 1.840 | 1.860 | 97,000 | +0.02(+1.09%) |
Jul 25, 2019 | 1.860 | 1.860 | 1.820 | 1.840 | 99,162 | +0.00(+0.00%) |
Jul 24, 2019 | 1.800 | 1.850 | 1.800 | 1.840 | 102,074 | +0.04(+2.22%) |
Jul 23, 2019 | 1.810 | 1.820 | 1.770 | 1.800 | 74,642 | +0.03(+1.69%) |
Jul 22, 2019 | 1.700 | 1.780 | 1.610 | 1.770 | 283,762 | +0.03(+1.72%) |
Jul 19, 2019 | 1.780 | 1.790 | 1.730 | 1.740 | 114,500 | -0.06(-3.33%) |
Jul 18, 2019 | 1.820 | 1.830 | 1.740 | 1.800 | 112,918 | -0.03(-1.64%) |
Jul 17, 2019 | 1.840 | 1.860 | 1.820 | 1.830 | 27,144 | -0.01(-0.54%) |
Jul 16, 2019 | 1.810 | 1.870 | 1.810 | 1.840 | 39,276 | +0.03(+1.66%) |
Jul 15, 2019 | 1.890 | 1.890 | 1.800 | 1.810 | 90,476 | -0.07(-3.72%) |
Jul 12, 2019 | 1.870 | 1.900 | 1.860 | 1.880 | 54,300 | -0.01(-0.53%) |
Jul 11, 2019 | 1.920 | 1.920 | 1.880 | 1.890 | 55,518 | -0.02(-1.05%) |
Jul 10, 2019 | 1.830 | 1.920 | 1.830 | 1.910 | 110,531 | +0.08(+4.37%) |
Jul 09, 2019 | 1.910 | 1.910 | 1.810 | 1.830 | 90,895 | -0.08(-4.19%) |
Jul 08, 2019 | 1.910 | 1.910 | 1.890 | 1.910 | 44,648 | +0.02(+1.06%) |
Jul 05, 2019 | 1.910 | 1.922 | 1.880 | 1.890 | 46,200 | -0.01(-0.53%) |
Jul 03, 2019 | 1.950 | 1.950 | 1.870 | 1.900 | 77,500 | +0.03(+1.60%) |
Jul 02, 2019 | 1.900 | 1.930 | 1.800 | 1.870 | 137,402 | -0.08(-4.10%) |
Jul 01, 2019 | 2.020 | 2.020 | 1.930 | 1.950 | 41,007 | -0.04(-2.01%) |
Jun 28, 2019 | 1.930 | 1.990 | 1.910 | 1.990 | 57,900 | +0.04(+2.05%) |
Jun 27, 2019 | 1.920 | 1.950 | 1.900 | 1.950 | 28,349 | +0.05(+2.63%) |
Jun 26, 2019 | 1.910 | 1.960 | 1.890 | 1.900 | 35,733 | +0.01(+0.53%) |
Jun 25, 2019 | 1.950 | 1.993 | 1.890 | 1.890 | 73,273 | -0.06(-3.08%) |
Jun 24, 2019 | 2.070 | 2.070 | 1.910 | 1.950 | 105,969 | -0.14(-6.70%) |
Jun 21, 2019 | 2.040 | 2.090 | 2.000 | 2.090 | 114,500 | +0.04(+1.95%) |
Jun 20, 2019 | 2.090 | 2.100 | 2.000 | 2.050 | 93,449 | -0.02(-0.97%) |
Jun 19, 2019 | 2.010 | 2.100 | 2.010 | 2.070 | 58,412 | +0.06(+2.99%) |
Jun 18, 2019 | 2.040 | 2.065 | 2.000 | 2.010 | 36,402 | -0.01(-0.50%) |
Jun 17, 2019 | 2.150 | 2.150 | 2.020 | 2.020 | 44,873 | -0.13(-6.05%) |
Jun 14, 2019 | 2.140 | 2.150 | 2.110 | 2.150 | 41,300 | +0.01(+0.47%) |
Jun 13, 2019 | 2.080 | 2.150 | 2.060 | 2.140 | 43,211 | +0.05(+2.39%) |
Jun 12, 2019 | 2.060 | 2.100 | 2.060 | 2.090 | 28,287 | +0.03(+1.46%) |
Jun 11, 2019 | 2.040 | 2.090 | 2.020 | 2.060 | 62,038 | +0.02(+0.98%) |
Jun 10, 2019 | 2.060 | 2.120 | 2.030 | 2.040 | 66,576 | -0.02(-0.97%) |
Jun 07, 2019 | 2.050 | 2.080 | 2.050 | 2.060 | 40,500 | +0.01(+0.49%) |
Jun 06, 2019 | 2.070 | 2.132 | 2.000 | 2.050 | 86,989 | +0.00(+0.00%) |
Jun 05, 2019 | 1.980 | 2.060 | 1.970 | 2.050 | 71,408 | +0.08(+4.06%) |
Jun 04, 2019 | 2.020 | 2.070 | 1.940 | 1.970 | 137,669 | -0.05(-2.48%) |
Jun 03, 2019 | 2.120 | 2.140 | 2.000 | 2.020 | 137,588 | -0.09(-4.27%) |
May 31, 2019 | 2.160 | 2.190 | 2.110 | 2.110 | 97,600 | -0.10(-4.52%) |
May 30, 2019 | 2.230 | 2.250 | 2.190 | 2.210 | 59,819 | -0.03(-1.34%) |
May 29, 2019 | 2.330 | 2.360 | 2.200 | 2.240 | 85,640 | -0.11(-4.68%) |
May 28, 2019 | 2.230 | 2.370 | 2.230 | 2.350 | 153,731 | +0.10(+4.44%) |
May 24, 2019 | 2.240 | 2.253 | 2.220 | 2.250 | 54,800 | +0.03(+1.35%) |
May 23, 2019 | 2.240 | 2.280 | 2.180 | 2.220 | 114,167 | -0.04(-1.77%) |
May 22, 2019 | 2.270 | 2.300 | 2.250 | 2.260 | 43,917 | +0.01(+0.44%) |
May 21, 2019 | 2.330 | 2.330 | 2.250 | 2.250 | 47,403 | -0.07(-3.02%) |
May 20, 2019 | 2.300 | 2.330 | 2.290 | 2.320 | 89,991 | +0.02(+0.87%) |
May 17, 2019 | 2.300 | 2.320 | 2.290 | 2.300 | 127,500 | -0.03(-1.29%) |
May 16, 2019 | 2.340 | 2.384 | 2.310 | 2.330 | 49,911 | -0.01(-0.43%) |
May 15, 2019 | 2.300 | 2.360 | 2.290 | 2.340 | 47,692 | +0.04(+1.74%) |
May 14, 2019 | 2.270 | 2.335 | 2.260 | 2.300 | 95,021 | +0.02(+0.88%) |
May 13, 2019 | 2.340 | 2.350 | 2.240 | 2.280 | 121,858 | -0.08(-3.39%) |
May 10, 2019 | 2.320 | 2.450 | 2.300 | 2.360 | 285,600 | -0.09(-3.67%) |
May 09, 2019 | 2.450 | 2.540 | 1.900 | 2.450 | 965,492 | -0.42(-14.63%) |
May 08, 2019 | 2.900 | 2.900 | 2.860 | 2.870 | 44,832 | -0.04(-1.37%) |
May 07, 2019 | 2.910 | 2.910 | 2.880 | 2.910 | 72,543 | -0.02(-0.68%) |
May 06, 2019 | 2.890 | 2.940 | 2.860 | 2.930 | 91,313 | +0.04(+1.38%) |
May 03, 2019 | 2.870 | 2.900 | 2.850 | 2.890 | 69,600 | +0.02(+0.70%) |
May 02, 2019 | 2.880 | 2.889 | 2.840 | 2.870 | 70,187 | -0.01(-0.35%) |