Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.050 | 2.166 | 1.886 | 1.953 | 2,900,325 | +0.20(+11.60%) |
Jul 30, 2019 | 1.625 | 1.760 | 1.615 | 1.750 | 1,087,658 | +0.12(+7.10%) |
Jul 29, 2019 | 1.683 | 1.731 | 1.625 | 1.634 | 1,417,105 | -0.06(-3.43%) |
Jul 26, 2019 | 1.750 | 1.779 | 1.683 | 1.692 | 1,763,675 | -0.05(-2.78%) |
Jul 25, 2019 | 1.818 | 1.837 | 1.697 | 1.741 | 736,139 | -0.08(-4.26%) |
Jul 24, 2019 | 1.857 | 1.876 | 1.770 | 1.818 | 752,504 | -0.04(-2.08%) |
Jul 23, 2019 | 1.876 | 1.881 | 1.828 | 1.857 | 737,925 | -0.01(-0.52%) |
Jul 22, 2019 | 1.944 | 1.963 | 1.857 | 1.866 | 674,395 | -0.07(-3.50%) |
Jul 19, 2019 | 1.953 | 2.011 | 1.934 | 1.934 | 922,116 | -0.02(-0.99%) |
Jul 18, 2019 | 1.944 | 2.026 | 1.934 | 1.953 | 954,083 | -0.01(-0.49%) |
Jul 17, 2019 | 2.002 | 2.021 | 1.886 | 1.963 | 1,106,518 | -0.06(-2.87%) |
Jul 16, 2019 | 2.002 | 2.089 | 1.992 | 2.021 | 690,984 | +0.02(+0.97%) |
Jul 15, 2019 | 2.069 | 2.089 | 1.982 | 2.002 | 561,133 | -0.07(-3.27%) |
Jul 12, 2019 | 2.021 | 2.147 | 2.021 | 2.069 | 775,686 | +0.05(+2.39%) |
Jul 11, 2019 | 2.069 | 2.098 | 2.021 | 2.021 | 769,406 | -0.05(-2.34%) |
Jul 10, 2019 | 2.166 | 2.181 | 2.060 | 2.069 | 1,209,387 | -0.06(-2.73%) |
Jul 09, 2019 | 2.031 | 2.137 | 2.002 | 2.127 | 891,160 | +0.10(+4.76%) |
Jul 08, 2019 | 2.021 | 2.055 | 1.973 | 2.031 | 763,380 | +0.00(+0.00%) |
Jul 05, 2019 | 1.953 | 2.050 | 1.929 | 2.031 | 800,711 | +0.05(+2.44%) |
Jul 03, 2019 | 1.944 | 2.002 | 1.915 | 1.982 | 729,771 | +0.04(+1.99%) |
Jul 02, 2019 | 1.973 | 1.992 | 1.895 | 1.944 | 1,143,157 | -0.05(-2.43%) |
Jul 01, 2019 | 1.944 | 2.011 | 1.915 | 1.992 | 1,333,706 | +0.09(+4.57%) |
Jun 28, 2019 | 1.944 | 2.021 | 1.895 | 1.905 | 1,533,999 | -0.05(-2.48%) |
Jun 27, 2019 | 1.886 | 1.963 | 1.876 | 1.953 | 1,358,025 | +0.06(+3.06%) |
Jun 26, 2019 | 2.002 | 2.011 | 1.857 | 1.895 | 2,213,392 | -0.09(-4.39%) |
Jun 25, 2019 | 2.147 | 2.156 | 1.982 | 1.982 | 1,813,399 | -0.15(-6.82%) |
Jun 24, 2019 | 2.272 | 2.326 | 2.118 | 2.127 | 2,346,798 | -0.15(-6.78%) |
Jun 21, 2019 | 2.098 | 2.292 | 1.963 | 2.282 | 5,707,875 | +0.16(+7.76%) |
Jun 20, 2019 | 2.098 | 2.156 | 2.031 | 2.118 | 1,691,844 | +0.06(+2.82%) |
Jun 19, 2019 | 2.040 | 2.137 | 2.031 | 2.060 | 1,560,086 | +0.02(+0.95%) |
Jun 18, 2019 | 2.147 | 2.195 | 2.040 | 2.040 | 1,515,173 | -0.08(-3.65%) |
Jun 17, 2019 | 2.050 | 2.161 | 2.031 | 2.118 | 1,020,142 | +0.07(+3.30%) |
Jun 14, 2019 | 2.108 | 2.146 | 2.031 | 2.050 | 1,072,269 | -0.06(-2.75%) |
Jun 13, 2019 | 2.156 | 2.235 | 2.079 | 2.108 | 2,513,334 | -0.04(-1.80%) |
Jun 12, 2019 | 2.214 | 2.248 | 2.137 | 2.147 | 827,567 | -0.07(-3.06%) |
Jun 11, 2019 | 2.224 | 2.282 | 2.195 | 2.214 | 1,429,433 | +0.02(+0.88%) |
Jun 10, 2019 | 2.214 | 2.263 | 2.176 | 2.195 | 843,098 | -0.01(-0.44%) |
Jun 07, 2019 | 2.185 | 2.243 | 2.137 | 2.205 | 818,808 | +0.03(+1.33%) |
Jun 06, 2019 | 2.205 | 2.213 | 2.127 | 2.176 | 779,624 | -0.04(-1.75%) |
Jun 05, 2019 | 2.418 | 2.447 | 2.156 | 2.214 | 1,194,319 | -0.18(-7.66%) |
Jun 04, 2019 | 2.253 | 2.398 | 2.253 | 2.398 | 3,529,341 | +0.17(+7.83%) |
Jun 03, 2019 | 2.166 | 2.234 | 2.147 | 2.224 | 972,589 | +0.08(+3.60%) |
May 31, 2019 | 2.234 | 2.234 | 2.137 | 2.147 | 1,273,817 | -0.13(-5.53%) |
May 30, 2019 | 2.437 | 2.437 | 2.263 | 2.272 | 1,277,527 | -0.16(-6.75%) |
May 29, 2019 | 2.601 | 2.601 | 2.398 | 2.437 | 1,867,892 | -0.16(-6.32%) |
May 28, 2019 | 2.833 | 2.853 | 2.592 | 2.601 | 1,046,970 | -0.23(-8.19%) |
May 24, 2019 | 2.891 | 2.948 | 2.824 | 2.833 | 1,237,209 | -0.04(-1.35%) |
May 23, 2019 | 2.833 | 2.891 | 2.727 | 2.872 | 1,361,119 | +0.01(+0.34%) |
May 22, 2019 | 2.708 | 2.896 | 2.707 | 2.862 | 1,265,261 | +0.15(+5.34%) |
May 21, 2019 | 2.669 | 2.746 | 2.611 | 2.717 | 1,870,579 | +0.06(+2.18%) |
May 20, 2019 | 2.611 | 2.751 | 2.582 | 2.659 | 1,126,670 | +0.00(+0.00%) |
May 17, 2019 | 2.795 | 2.804 | 2.630 | 2.659 | 1,626,035 | -0.15(-5.17%) |
May 16, 2019 | 2.843 | 2.862 | 2.775 | 2.804 | 1,009,005 | -0.06(-2.03%) |
May 15, 2019 | 2.969 | 2.978 | 2.785 | 2.862 | 2,355,534 | -0.15(-4.82%) |
May 14, 2019 | 3.007 | 3.162 | 2.978 | 3.007 | 1,262,783 | +0.03(+0.97%) |
May 13, 2019 | 3.180 | 3.203 | 2.950 | 2.978 | 1,342,519 | -0.23(-7.16%) |
May 10, 2019 | 3.170 | 3.223 | 3.065 | 3.208 | 1,493,599 | +0.04(+1.21%) |
May 09, 2019 | 3.285 | 3.285 | 3.103 | 3.170 | 1,095,016 | -0.13(-4.06%) |
May 08, 2019 | 3.390 | 3.419 | 3.275 | 3.304 | 922,736 | -0.09(-2.54%) |
May 07, 2019 | 3.467 | 3.534 | 3.352 | 3.390 | 1,398,258 | -0.11(-3.01%) |
May 06, 2019 | 3.563 | 3.639 | 3.491 | 3.496 | 933,892 | -0.16(-4.45%) |
May 03, 2019 | 3.630 | 3.716 | 3.524 | 3.658 | 3,235,191 | +0.03(+0.79%) |
May 02, 2019 | 3.955 | 4.022 | 3.524 | 3.630 | 3,486,052 | -0.40(-9.98%) |