Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.130 | 2.250 | 2.090 | 2.090 | 173,617 | -0.08(-3.69%) |
Jul 30, 2019 | 2.090 | 2.170 | 2.090 | 2.170 | 46,339 | +0.06(+2.84%) |
Jul 29, 2019 | 2.120 | 2.180 | 2.020 | 2.110 | 98,026 | -0.01(-0.47%) |
Jul 26, 2019 | 2.100 | 2.150 | 2.100 | 2.120 | 45,900 | -0.03(-1.40%) |
Jul 25, 2019 | 2.140 | 2.170 | 2.060 | 2.150 | 53,812 | -0.01(-0.46%) |
Jul 24, 2019 | 2.150 | 2.170 | 2.082 | 2.160 | 108,698 | +0.01(+0.47%) |
Jul 23, 2019 | 2.200 | 2.220 | 2.090 | 2.150 | 94,616 | +0.05(+2.38%) |
Jul 22, 2019 | 2.110 | 2.150 | 2.040 | 2.100 | 170,376 | -0.08(-3.67%) |
Jul 19, 2019 | 2.210 | 2.270 | 2.180 | 2.180 | 132,300 | -0.10(-4.39%) |
Jul 18, 2019 | 2.190 | 2.330 | 2.150 | 2.280 | 223,593 | +0.09(+4.11%) |
Jul 17, 2019 | 2.200 | 2.350 | 2.190 | 2.190 | 123,711 | -0.04(-1.79%) |
Jul 16, 2019 | 2.320 | 2.400 | 2.190 | 2.230 | 122,959 | -0.11(-4.70%) |
Jul 15, 2019 | 2.330 | 2.420 | 2.260 | 2.340 | 230,232 | -0.03(-1.27%) |
Jul 12, 2019 | 2.440 | 2.490 | 2.220 | 2.370 | 267,900 | -0.10(-4.05%) |
Jul 11, 2019 | 2.620 | 2.620 | 2.440 | 2.470 | 159,804 | -0.17(-6.44%) |
Jul 10, 2019 | 2.740 | 2.830 | 2.560 | 2.640 | 209,416 | -0.09(-3.30%) |
Jul 09, 2019 | 2.850 | 2.880 | 2.660 | 2.730 | 270,881 | -0.12(-4.21%) |
Jul 08, 2019 | 2.830 | 2.880 | 2.630 | 2.850 | 299,724 | +0.09(+3.26%) |
Jul 05, 2019 | 2.750 | 2.780 | 2.680 | 2.760 | 64,300 | -0.01(-0.36%) |
Jul 03, 2019 | 2.900 | 2.940 | 2.710 | 2.770 | 136,900 | -0.03(-1.07%) |
Jul 02, 2019 | 2.630 | 2.950 | 2.530 | 2.800 | 210,556 | +0.15(+5.66%) |
Jul 01, 2019 | 2.800 | 2.800 | 2.500 | 2.650 | 374,064 | -0.24(-8.30%) |
Jun 28, 2019 | 2.810 | 2.910 | 2.760 | 2.890 | 461,500 | +0.18(+6.64%) |
Jun 27, 2019 | 2.890 | 3.090 | 2.610 | 2.710 | 898,661 | -0.74(-21.45%) |
Jun 26, 2019 | 2.800 | 3.490 | 2.800 | 3.450 | 2,370,283 | +0.78(+29.21%) |
Jun 25, 2019 | 2.580 | 2.750 | 2.550 | 2.670 | 575,566 | +0.19(+7.66%) |
Jun 24, 2019 | 2.260 | 2.590 | 2.150 | 2.480 | 869,386 | +0.31(+14.29%) |
Jun 21, 2019 | 2.300 | 2.340 | 2.100 | 2.170 | 208,600 | -0.05(-2.25%) |
Jun 20, 2019 | 2.150 | 2.250 | 2.120 | 2.220 | 159,343 | +0.11(+5.21%) |
Jun 19, 2019 | 2.170 | 2.184 | 2.070 | 2.110 | 73,631 | -0.06(-2.76%) |
Jun 18, 2019 | 2.220 | 2.260 | 2.060 | 2.170 | 175,401 | -0.05(-2.25%) |
Jun 17, 2019 | 2.450 | 2.570 | 2.210 | 2.220 | 274,099 | -0.10(-4.31%) |
Jun 14, 2019 | 2.190 | 2.450 | 2.190 | 2.320 | 293,200 | +0.14(+6.42%) |
Jun 13, 2019 | 2.070 | 2.290 | 2.010 | 2.180 | 302,571 | +0.11(+5.31%) |
Jun 12, 2019 | 2.040 | 2.150 | 1.950 | 2.070 | 111,310 | +0.01(+0.49%) |
Jun 11, 2019 | 2.080 | 2.180 | 2.000 | 2.060 | 69,767 | -0.05(-2.37%) |
Jun 10, 2019 | 2.150 | 2.170 | 2.020 | 2.110 | 133,001 | -0.04(-1.86%) |
Jun 07, 2019 | 2.050 | 2.205 | 2.050 | 2.150 | 195,100 | +0.13(+6.44%) |
Jun 06, 2019 | 2.200 | 2.200 | 1.920 | 2.020 | 268,188 | -0.18(-8.18%) |
Jun 05, 2019 | 2.170 | 2.280 | 2.100 | 2.200 | 93,745 | +0.04(+1.85%) |
Jun 04, 2019 | 2.350 | 2.370 | 2.070 | 2.160 | 384,678 | -0.31(-12.55%) |
Jun 03, 2019 | 2.710 | 2.710 | 2.460 | 2.470 | 314,303 | -0.26(-9.52%) |
May 31, 2019 | 2.840 | 2.894 | 2.620 | 2.730 | 380,300 | -0.19(-6.51%) |
May 30, 2019 | 2.820 | 3.080 | 2.750 | 2.920 | 892,841 | +0.08(+2.82%) |
May 29, 2019 | 2.900 | 2.920 | 2.800 | 2.840 | 213,873 | -0.12(-4.05%) |
May 28, 2019 | 3.080 | 3.240 | 2.750 | 2.960 | 640,218 | -0.02(-0.67%) |
May 24, 2019 | 2.860 | 3.020 | 2.850 | 2.980 | 125,600 | +0.12(+4.20%) |
May 23, 2019 | 2.910 | 2.920 | 2.790 | 2.860 | 142,674 | -0.11(-3.70%) |
May 22, 2019 | 3.000 | 3.010 | 2.880 | 2.970 | 163,254 | -0.04(-1.33%) |
May 21, 2019 | 3.100 | 3.150 | 3.000 | 3.010 | 347,554 | -0.11(-3.53%) |
May 20, 2019 | 2.980 | 3.120 | 2.970 | 3.120 | 164,230 | +0.17(+5.76%) |
May 17, 2019 | 3.000 | 3.180 | 2.900 | 2.950 | 396,200 | -0.34(-10.33%) |
May 16, 2019 | 3.200 | 3.300 | 3.110 | 3.290 | 445,493 | +0.07(+2.17%) |
May 15, 2019 | 3.120 | 3.310 | 3.070 | 3.220 | 736,371 | +0.04(+1.26%) |
May 14, 2019 | 3.540 | 3.750 | 3.150 | 3.180 | 2,228,087 | -0.20(-5.92%) |
May 13, 2019 | 3.110 | 3.850 | 3.030 | 3.380 | 6,487,435 | +0.46(+15.75%) |
May 10, 2019 | 2.870 | 2.980 | 2.650 | 2.920 | 637,000 | +0.08(+2.82%) |
May 09, 2019 | 2.830 | 2.900 | 2.740 | 2.840 | 208,958 | -0.07(-2.41%) |
May 08, 2019 | 2.820 | 2.950 | 2.770 | 2.910 | 126,862 | +0.06(+2.11%) |
May 07, 2019 | 2.970 | 3.050 | 2.820 | 2.850 | 311,271 | -0.09(-3.06%) |
May 06, 2019 | 2.800 | 2.990 | 2.720 | 2.940 | 173,140 | +0.00(+0.00%) |
May 03, 2019 | 3.110 | 3.280 | 2.900 | 2.940 | 1,277,600 | +0.01(+0.34%) |
May 02, 2019 | 2.900 | 2.960 | 2.750 | 2.930 | 292,360 | +0.10(+3.53%) |