Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.100 | 2.120 | 1.920 | 1.970 | 934,265 | -0.08(-3.90%) |
Jul 30, 2019 | 2.270 | 2.350 | 1.940 | 2.050 | 1,715,543 | -0.20(-8.89%) |
Jul 29, 2019 | 2.040 | 2.320 | 1.960 | 2.250 | 2,071,723 | +0.27(+13.64%) |
Jul 26, 2019 | 2.110 | 2.130 | 1.960 | 1.980 | 697,000 | -0.15(-7.04%) |
Jul 25, 2019 | 2.250 | 2.290 | 2.110 | 2.130 | 336,010 | -0.10(-4.48%) |
Jul 24, 2019 | 2.250 | 2.310 | 2.130 | 2.230 | 479,831 | -0.04(-1.76%) |
Jul 23, 2019 | 2.530 | 2.540 | 2.250 | 2.270 | 729,636 | -0.24(-9.56%) |
Jul 22, 2019 | 2.510 | 2.630 | 2.260 | 2.510 | 1,504,082 | +0.06(+2.45%) |
Jul 19, 2019 | 2.250 | 2.606 | 2.210 | 2.450 | 1,300,100 | +0.20(+8.89%) |
Jul 18, 2019 | 2.320 | 2.390 | 2.250 | 2.250 | 283,486 | -0.12(-5.06%) |
Jul 17, 2019 | 2.500 | 2.550 | 2.350 | 2.370 | 394,368 | -0.13(-5.20%) |
Jul 16, 2019 | 2.550 | 2.600 | 2.500 | 2.500 | 371,879 | -0.05(-1.96%) |
Jul 15, 2019 | 2.870 | 2.870 | 2.450 | 2.550 | 1,020,603 | -0.33(-11.46%) |
Jul 12, 2019 | 3.080 | 3.080 | 2.800 | 2.880 | 643,900 | -0.18(-5.88%) |
Jul 11, 2019 | 3.190 | 3.190 | 3.020 | 3.060 | 463,484 | -0.15(-4.67%) |
Jul 10, 2019 | 3.300 | 3.380 | 3.090 | 3.210 | 540,237 | -0.03(-0.93%) |
Jul 09, 2019 | 3.180 | 3.310 | 3.080 | 3.240 | 518,723 | +0.09(+2.86%) |
Jul 08, 2019 | 3.100 | 3.180 | 2.930 | 3.150 | 617,067 | +0.04(+1.29%) |
Jul 05, 2019 | 3.230 | 3.241 | 3.060 | 3.110 | 470,300 | -0.05(-1.58%) |
Jul 03, 2019 | 3.390 | 3.400 | 3.120 | 3.160 | 577,900 | -0.23(-6.78%) |
Jul 02, 2019 | 3.600 | 3.640 | 3.360 | 3.390 | 694,110 | -0.13(-3.69%) |
Jul 01, 2019 | 3.540 | 3.620 | 3.170 | 3.520 | 2,023,137 | -0.57(-13.94%) |
Jun 28, 2019 | 4.330 | 4.380 | 4.030 | 4.090 | 2,807,700 | -0.18(-4.22%) |
Jun 27, 2019 | 4.250 | 4.540 | 4.250 | 4.270 | 427,921 | +0.04(+0.95%) |
Jun 26, 2019 | 4.340 | 4.340 | 4.041 | 4.230 | 578,439 | -0.11(-2.53%) |
Jun 25, 2019 | 4.040 | 4.370 | 3.840 | 4.340 | 989,184 | +0.28(+6.90%) |
Jun 24, 2019 | 4.780 | 4.880 | 4.000 | 4.060 | 843,756 | -0.72(-15.06%) |
Jun 21, 2019 | 4.980 | 5.000 | 4.675 | 4.780 | 1,067,200 | -0.17(-3.43%) |
Jun 20, 2019 | 4.500 | 4.950 | 4.390 | 4.950 | 1,481,908 | +0.55(+12.50%) |
Jun 19, 2019 | 3.750 | 4.430 | 3.750 | 4.400 | 1,644,770 | +0.69(+18.60%) |
Jun 18, 2019 | 3.710 | 3.900 | 3.630 | 3.710 | 594,227 | -0.04(-1.07%) |
Jun 17, 2019 | 3.560 | 3.780 | 3.420 | 3.750 | 502,030 | +0.18(+5.04%) |
Jun 14, 2019 | 3.650 | 3.780 | 3.390 | 3.570 | 1,031,500 | -0.03(-0.83%) |
Jun 13, 2019 | 3.690 | 3.950 | 3.500 | 3.600 | 1,758,085 | -0.11(-2.96%) |
Jun 12, 2019 | 3.550 | 4.500 | 3.350 | 3.710 | 4,575,073 | +0.09(+2.49%) |
Jun 11, 2019 | 2.950 | 3.740 | 2.680 | 3.620 | 3,938,557 | +0.67(+22.71%) |
Jun 10, 2019 | 2.070 | 3.580 | 2.050 | 2.950 | 5,160,310 | +0.92(+45.32%) |
Jun 07, 2019 | 1.920 | 2.050 | 1.810 | 2.030 | 392,800 | +0.09(+4.64%) |
Jun 06, 2019 | 1.930 | 1.950 | 1.800 | 1.940 | 393,079 | +0.01(+0.52%) |
Jun 05, 2019 | 2.000 | 2.000 | 1.900 | 1.930 | 204,837 | -0.04(-2.03%) |
Jun 04, 2019 | 1.870 | 1.990 | 1.790 | 1.970 | 522,890 | +0.15(+8.24%) |
Jun 03, 2019 | 2.080 | 2.200 | 1.770 | 1.820 | 718,628 | -0.26(-12.50%) |
May 31, 2019 | 2.340 | 2.380 | 2.060 | 2.080 | 412,100 | -0.28(-11.86%) |
May 30, 2019 | 2.450 | 2.460 | 2.330 | 2.360 | 207,497 | -0.10(-4.07%) |
May 29, 2019 | 2.380 | 2.490 | 2.340 | 2.460 | 218,547 | +0.08(+3.36%) |
May 28, 2019 | 2.560 | 2.610 | 2.360 | 2.380 | 233,836 | -0.19(-7.39%) |
May 24, 2019 | 2.410 | 2.590 | 2.370 | 2.570 | 308,500 | +0.16(+6.64%) |
May 23, 2019 | 2.410 | 2.420 | 2.350 | 2.410 | 155,219 | +0.00(+0.00%) |
May 22, 2019 | 2.440 | 2.500 | 2.310 | 2.410 | 192,461 | +0.01(+0.42%) |
May 21, 2019 | 2.440 | 2.517 | 2.350 | 2.400 | 141,003 | -0.02(-0.83%) |
May 20, 2019 | 2.560 | 2.560 | 2.350 | 2.420 | 371,762 | -0.15(-5.84%) |
May 17, 2019 | 2.770 | 2.890 | 2.540 | 2.570 | 414,100 | -0.20(-7.22%) |
May 16, 2019 | 2.630 | 2.840 | 2.620 | 2.770 | 330,268 | +0.15(+5.73%) |
May 15, 2019 | 2.520 | 2.650 | 2.430 | 2.620 | 198,914 | +0.09(+3.56%) |
May 14, 2019 | 2.650 | 2.690 | 2.452 | 2.530 | 256,914 | +0.01(+0.40%) |
May 13, 2019 | 2.650 | 2.650 | 2.370 | 2.520 | 383,147 | -0.13(-4.91%) |
May 10, 2019 | 2.480 | 2.730 | 2.445 | 2.650 | 542,100 | +0.02(+0.76%) |
May 09, 2019 | 2.660 | 2.710 | 2.460 | 2.630 | 292,158 | +0.17(+6.91%) |
May 08, 2019 | 2.520 | 2.526 | 2.420 | 2.460 | 119,355 | -0.07(-2.77%) |
May 07, 2019 | 2.670 | 2.680 | 2.460 | 2.530 | 155,726 | -0.11(-4.17%) |
May 06, 2019 | 2.540 | 2.669 | 2.527 | 2.640 | 244,508 | +0.07(+2.72%) |
May 03, 2019 | 2.430 | 2.590 | 2.380 | 2.570 | 216,500 | +0.17(+7.08%) |
May 02, 2019 | 2.420 | 2.420 | 2.310 | 2.400 | 248,559 | +0.00(+0.00%) |