Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.560 | 2.670 | 2.490 | 2.520 | 186,975 | -0.05(-1.95%) |
Jul 30, 2019 | 2.420 | 2.590 | 2.370 | 2.570 | 333,979 | +0.12(+4.90%) |
Jul 29, 2019 | 2.420 | 2.580 | 2.270 | 2.450 | 708,703 | +0.04(+1.66%) |
Jul 26, 2019 | 2.550 | 2.580 | 2.370 | 2.410 | 927,300 | -0.14(-5.49%) |
Jul 25, 2019 | 2.680 | 2.710 | 2.460 | 2.550 | 580,047 | -0.15(-5.56%) |
Jul 24, 2019 | 2.690 | 2.730 | 2.610 | 2.700 | 511,715 | -0.06(-2.17%) |
Jul 23, 2019 | 2.810 | 2.970 | 2.670 | 2.760 | 343,305 | -0.07(-2.47%) |
Jul 22, 2019 | 2.920 | 2.990 | 2.750 | 2.830 | 380,775 | -0.11(-3.74%) |
Jul 19, 2019 | 2.960 | 3.130 | 2.935 | 2.940 | 397,600 | -0.02(-0.68%) |
Jul 18, 2019 | 3.010 | 3.060 | 2.890 | 2.960 | 258,606 | -0.05(-1.66%) |
Jul 17, 2019 | 2.890 | 3.050 | 2.850 | 3.010 | 335,097 | +0.15(+5.24%) |
Jul 16, 2019 | 2.960 | 2.990 | 2.860 | 2.860 | 325,939 | -0.01(-0.35%) |
Jul 15, 2019 | 2.820 | 2.890 | 2.710 | 2.870 | 286,318 | +0.10(+3.61%) |
Jul 12, 2019 | 2.710 | 2.800 | 2.650 | 2.770 | 233,100 | +0.00(+0.00%) |
Jul 11, 2019 | 2.800 | 2.820 | 2.750 | 2.770 | 212,196 | -0.05(-1.77%) |
Jul 10, 2019 | 2.810 | 2.850 | 2.680 | 2.820 | 479,236 | -0.03(-1.05%) |
Jul 09, 2019 | 2.960 | 2.980 | 2.810 | 2.850 | 524,303 | -0.11(-3.72%) |
Jul 08, 2019 | 3.020 | 3.030 | 2.830 | 2.960 | 443,048 | -0.05(-1.66%) |
Jul 05, 2019 | 2.910 | 3.090 | 2.910 | 3.010 | 969,900 | +0.20(+7.12%) |
Jul 03, 2019 | 2.600 | 2.830 | 2.530 | 2.810 | 384,600 | +0.21(+8.08%) |
Jul 02, 2019 | 2.630 | 2.680 | 2.460 | 2.600 | 379,179 | -0.04(-1.70%) |
Jul 01, 2019 | 2.640 | 2.660 | 2.570 | 2.645 | 601,126 | +0.04(+1.34%) |
Jun 28, 2019 | 2.360 | 2.750 | 2.360 | 2.610 | 1,197,500 | +0.23(+9.66%) |
Jun 27, 2019 | 2.350 | 2.380 | 2.300 | 2.380 | 245,410 | +0.03(+1.28%) |
Jun 26, 2019 | 2.350 | 2.360 | 2.280 | 2.350 | 431,320 | +0.00(+0.00%) |
Jun 25, 2019 | 2.250 | 2.380 | 2.200 | 2.350 | 960,005 | +0.12(+5.38%) |
Jun 24, 2019 | 2.140 | 2.230 | 2.100 | 2.230 | 581,462 | +0.11(+5.19%) |
Jun 21, 2019 | 2.150 | 2.280 | 2.110 | 2.120 | 483,400 | -0.05(-2.30%) |
Jun 20, 2019 | 2.180 | 2.210 | 2.150 | 2.170 | 251,495 | +0.00(+0.00%) |
Jun 19, 2019 | 2.050 | 2.180 | 2.040 | 2.170 | 372,120 | +0.08(+3.83%) |
Jun 18, 2019 | 2.110 | 2.210 | 2.000 | 2.090 | 436,069 | -0.01(-0.48%) |
Jun 17, 2019 | 2.280 | 2.280 | 2.090 | 2.100 | 638,960 | -0.14(-6.25%) |
Jun 14, 2019 | 2.200 | 2.280 | 2.160 | 2.240 | 617,000 | +0.03(+1.36%) |
Jun 13, 2019 | 2.200 | 2.240 | 2.030 | 2.210 | 406,151 | +0.06(+2.79%) |
Jun 12, 2019 | 2.010 | 2.200 | 1.970 | 2.150 | 657,602 | +0.14(+6.97%) |
Jun 11, 2019 | 1.910 | 2.070 | 1.880 | 2.010 | 471,734 | +0.10(+5.24%) |
Jun 10, 2019 | 1.830 | 1.930 | 1.820 | 1.910 | 473,081 | +0.07(+3.80%) |
Jun 07, 2019 | 1.850 | 1.920 | 1.810 | 1.840 | 283,000 | -0.01(-0.54%) |
Jun 06, 2019 | 1.900 | 1.900 | 1.830 | 1.850 | 248,949 | +0.00(+0.00%) |
Jun 05, 2019 | 1.960 | 1.960 | 1.820 | 1.850 | 529,406 | -0.10(-5.37%) |
Jun 04, 2019 | 1.970 | 1.970 | 1.940 | 1.955 | 222,051 | +0.01(+0.26%) |
Jun 03, 2019 | 1.960 | 2.000 | 1.910 | 1.950 | 656,356 | -0.05(-2.50%) |
May 31, 2019 | 1.970 | 2.090 | 1.960 | 2.000 | 489,600 | +0.00(+0.00%) |
May 30, 2019 | 1.850 | 2.080 | 1.850 | 2.000 | 2,861,943 | -0.25(-11.11%) |
May 29, 2019 | 2.000 | 2.250 | 2.000 | 2.250 | 304,374 | +0.24(+11.94%) |
May 28, 2019 | 2.000 | 2.080 | 1.970 | 2.010 | 246,637 | -0.02(-0.99%) |
May 24, 2019 | 2.000 | 2.050 | 1.940 | 2.030 | 135,900 | +0.05(+2.53%) |
May 23, 2019 | 2.020 | 2.020 | 1.960 | 1.980 | 204,258 | +0.00(+0.00%) |
May 22, 2019 | 2.010 | 2.020 | 1.970 | 1.980 | 158,113 | -0.02(-1.00%) |
May 21, 2019 | 2.070 | 2.100 | 2.000 | 2.000 | 108,304 | -0.05(-2.44%) |
May 20, 2019 | 2.100 | 2.180 | 2.030 | 2.050 | 159,842 | -0.04(-1.91%) |
May 17, 2019 | 2.030 | 2.090 | 2.020 | 2.090 | 137,600 | +0.06(+2.96%) |
May 16, 2019 | 2.020 | 2.080 | 2.020 | 2.030 | 125,977 | +0.01(+0.50%) |
May 15, 2019 | 1.980 | 2.030 | 1.950 | 2.020 | 104,240 | +0.00(+0.00%) |
May 14, 2019 | 2.040 | 2.070 | 1.960 | 2.020 | 217,553 | -0.01(-0.49%) |
May 13, 2019 | 2.100 | 2.121 | 2.020 | 2.030 | 171,919 | -0.15(-6.88%) |
May 10, 2019 | 2.180 | 2.217 | 2.110 | 2.180 | 71,300 | +0.00(+0.00%) |
May 09, 2019 | 2.200 | 2.230 | 2.060 | 2.180 | 183,962 | -0.06(-2.68%) |
May 08, 2019 | 2.260 | 2.280 | 2.220 | 2.240 | 94,924 | +0.01(+0.45%) |
May 07, 2019 | 2.270 | 2.293 | 2.210 | 2.230 | 125,848 | -0.05(-2.19%) |
May 06, 2019 | 2.230 | 2.280 | 2.180 | 2.280 | 178,461 | +0.00(+0.00%) |
May 03, 2019 | 2.080 | 2.370 | 2.080 | 2.280 | 496,400 | +0.21(+10.14%) |
May 02, 2019 | 1.960 | 2.080 | 1.950 | 2.070 | 118,255 | +0.12(+6.15%) |