Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.082 | 2.103 | 2.082 | 2.082 | 9,807 | +0.00(+0.15%) |
Jul 30, 2019 | 2.111 | 2.183 | 2.053 | 2.079 | 5,280 | -0.10(-4.76%) |
Jul 29, 2019 | 2.053 | 2.226 | 2.053 | 2.183 | 2,670 | +0.09(+4.48%) |
Jul 26, 2019 | 2.060 | 2.183 | 2.053 | 2.089 | 4,581 | -0.09(-3.97%) |
Jul 25, 2019 | 2.298 | 2.298 | 2.054 | 2.175 | 8,776 | -0.02(-0.98%) |
Jul 24, 2019 | 2.233 | 2.305 | 2.105 | 2.197 | 10,225 | +0.19(+9.56%) |
Jul 23, 2019 | 2.161 | 2.161 | 1.991 | 2.005 | 3,681 | -0.16(-7.20%) |
Jul 22, 2019 | 2.161 | 2.161 | 2.161 | 2.161 | 1,136 | +0.01(+0.49%) |
Jul 19, 2019 | 1.955 | 2.161 | 1.955 | 2.151 | 1,249 | +0.20(+10.02%) |
Jul 18, 2019 | 2.111 | 2.111 | 1.902 | 1.955 | 7,156 | -0.10(-4.79%) |
Jul 17, 2019 | 2.161 | 2.161 | 1.967 | 2.053 | 9,982 | +0.25(+13.90%) |
Jul 16, 2019 | 2.057 | 2.057 | 1.802 | 1.802 | 5,462 | -0.15(-7.66%) |
Jul 15, 2019 | 2.137 | 2.137 | 1.952 | 1.952 | 2,540 | -0.17(-7.82%) |
Jul 12, 2019 | 2.103 | 2.125 | 2.053 | 2.118 | 2,082 | +0.06(+3.16%) |
Jul 11, 2019 | 2.139 | 2.139 | 2.046 | 2.053 | 4,157 | +0.10(+5.17%) |
Jul 10, 2019 | 2.147 | 2.147 | 1.952 | 1.952 | 7,645 | -0.20(-9.42%) |
Jul 09, 2019 | 2.155 | 2.155 | 2.155 | 33 | +0.00(+0.00%) | |
Jul 08, 2019 | 2.161 | 2.161 | 2.155 | 2.155 | 5,033 | -0.03(-1.26%) |
Jul 05, 2019 | 2.341 | 2.341 | 2.183 | 2.183 | 2,498 | -0.14(-6.08%) |
Jul 03, 2019 | 2.067 | 2.334 | 2.067 | 2.324 | 8,329 | +0.31(+15.63%) |
Jul 02, 2019 | 2.334 | 2.334 | 1.963 | 2.010 | 5,716 | -0.17(-7.62%) |
Jul 01, 2019 | 2.269 | 2.269 | 1.993 | 2.175 | 2,294 | +0.05(+2.37%) |
Jun 28, 2019 | 1.952 | 2.233 | 1.952 | 2.125 | 2,360 | -0.14(-6.05%) |
Jun 27, 2019 | 1.967 | 2.363 | 1.967 | 2.262 | 2,301 | +0.02(+0.79%) |
Jun 26, 2019 | 2.089 | 2.298 | 1.909 | 2.244 | 37,883 | +0.23(+11.66%) |
Jun 25, 2019 | 1.714 | 2.010 | 1.707 | 2.010 | 203,561 | +0.24(+13.41%) |
Jun 24, 2019 | 1.786 | 1.786 | 1.693 | 1.772 | 60,073 | +0.05(+2.93%) |
Jun 21, 2019 | 1.693 | 1.722 | 1.664 | 1.722 | 3,609 | -0.01(-0.42%) |
Jun 20, 2019 | 1.621 | 1.729 | 1.621 | 1.729 | 583 | +0.05(+3.11%) |
Jun 19, 2019 | 1.640 | 1.677 | 1.640 | 1.677 | 746 | +0.02(+1.20%) |
Jun 18, 2019 | 1.657 | 1.700 | 1.657 | 1.657 | 9,512 | +0.03(+1.97%) |
Jun 17, 2019 | 1.592 | 1.743 | 1.520 | 1.625 | 5,386 | -0.05(-3.20%) |
Jun 14, 2019 | 1.722 | 1.779 | 1.657 | 1.678 | 23,183 | -0.09(-5.21%) |
Jun 13, 2019 | 1.729 | 1.771 | 1.628 | 1.771 | 2,469 | +0.02(+0.97%) |
Jun 12, 2019 | 1.657 | 1.754 | 1.657 | 1.754 | 4,640 | +0.10(+5.85%) |
Jun 11, 2019 | 1.664 | 1.664 | 1.628 | 1.657 | 15,201 | +0.03(+1.71%) |
Jun 10, 2019 | 1.629 | 1.629 | 1.629 | 456 | +0.00(+0.00%) | |
Jun 07, 2019 | 1.621 | 1.645 | 1.585 | 1.629 | 11,244 | -0.06(-3.73%) |
Jun 06, 2019 | 1.736 | 1.736 | 1.614 | 1.692 | 15,664 | -0.04(-2.13%) |
Jun 05, 2019 | 1.729 | 1.801 | 1.729 | 1.729 | 12,349 | -0.07(-4.00%) |
Jun 04, 2019 | 1.786 | 1.868 | 1.778 | 1.801 | 15,503 | -0.11(-5.90%) |
Jun 03, 2019 | 2.168 | 2.195 | 1.700 | 1.914 | 14,986 | -0.26(-12.03%) |
May 31, 2019 | 2.039 | 2.514 | 2.039 | 2.175 | 26,099 | -0.15(-6.50%) |
May 30, 2019 | 1.743 | 2.413 | 1.743 | 2.327 | 222,120 | +0.59(+34.03%) |
May 29, 2019 | 1.693 | 1.815 | 1.693 | 1.736 | 11,677 | -0.01(-0.41%) |
May 28, 2019 | 1.736 | 1.815 | 1.736 | 1.743 | 13,342 | -0.06(-3.59%) |
May 24, 2019 | 1.808 | 1.808 | 1.808 | 27 | +0.00(+0.00%) | |
May 23, 2019 | 1.900 | 1.903 | 1.750 | 1.808 | 80,807 | -0.10(-5.28%) |
May 22, 2019 | 1.982 | 1.982 | 1.810 | 1.909 | 4,781 | -0.06(-2.93%) |
May 21, 2019 | 1.887 | 2.079 | 1.887 | 1.967 | 233,214 | +0.16(+8.76%) |
May 20, 2019 | 1.902 | 1.974 | 1.714 | 1.808 | 35,436 | +0.06(+3.25%) |
May 17, 2019 | 1.894 | 1.909 | 1.707 | 1.751 | 87,875 | -0.10(-5.52%) |
May 16, 2019 | 1.830 | 1.923 | 1.722 | 1.853 | 12,651 | +0.13(+7.77%) |
May 15, 2019 | 1.729 | 1.732 | 1.720 | 1.720 | 2,621 | -0.08(-4.50%) |
May 14, 2019 | 1.871 | 1.871 | 1.801 | 1.801 | 13,808 | -0.01(-0.80%) |
May 13, 2019 | 1.873 | 1.930 | 1.808 | 1.815 | 22,546 | -0.14(-7.06%) |
May 10, 2019 | 1.953 | 1.953 | 1.953 | 22 | +0.00(+0.00%) | |
May 09, 2019 | 1.953 | 1.953 | 1.953 | 1 | +0.00(+0.00%) | |
May 08, 2019 | 1.953 | 1.953 | 1.953 | 1.953 | 458 | +0.08(+4.29%) |
May 07, 2019 | 1.873 | 1.873 | 1.873 | 2 | +0.00(+0.00%) | |
May 06, 2019 | 1.873 | 1.873 | 1.873 | 1.873 | 864 | +0.00(+0.00%) |
May 03, 2019 | 1.909 | 1.909 | 1.873 | 1.873 | 3,887 | -0.10(-5.09%) |
May 02, 2019 | 1.973 | 1.973 | 1.973 | 44 | +0.00(+0.00%) |