Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 2.559 | 2.601 | 2.474 | 2.483 | 33,077,908 | -0.10(-3.91%) |
Jul 30, 2019 | 2.458 | 2.609 | 2.458 | 2.584 | 24,557,590 | +0.11(+4.42%) |
Jul 29, 2019 | 2.449 | 2.474 | 2.382 | 2.474 | 16,536,059 | +0.03(+1.38%) |
Jul 26, 2019 | 2.458 | 2.500 | 2.416 | 2.441 | 19,951,070 | +0.03(+1.40%) |
Jul 25, 2019 | 2.424 | 2.449 | 2.373 | 2.407 | 19,663,156 | -0.03(-1.04%) |
Jul 24, 2019 | 2.373 | 2.441 | 2.373 | 2.432 | 16,972,206 | +0.08(+3.58%) |
Jul 23, 2019 | 2.399 | 2.449 | 2.298 | 2.348 | 23,435,664 | -0.07(-2.79%) |
Jul 22, 2019 | 2.399 | 2.438 | 2.373 | 2.416 | 16,910,452 | +0.02(+0.70%) |
Jul 19, 2019 | 2.424 | 2.466 | 2.340 | 2.399 | 24,469,288 | -0.04(-1.72%) |
Jul 18, 2019 | 2.298 | 2.466 | 2.264 | 2.441 | 26,082,560 | +0.13(+5.45%) |
Jul 17, 2019 | 2.188 | 2.315 | 2.188 | 2.315 | 19,088,058 | +0.13(+5.77%) |
Jul 16, 2019 | 2.222 | 2.247 | 2.171 | 2.188 | 14,720,495 | -0.04(-1.89%) |
Jul 15, 2019 | 2.230 | 2.253 | 2.197 | 2.230 | 10,524,956 | +0.01(+0.38%) |
Jul 12, 2019 | 2.171 | 2.230 | 2.149 | 2.222 | 13,108,276 | +0.07(+3.12%) |
Jul 11, 2019 | 2.214 | 2.214 | 2.129 | 2.155 | 13,443,479 | -0.06(-2.66%) |
Jul 10, 2019 | 2.171 | 2.214 | 2.121 | 2.214 | 18,078,614 | +0.08(+3.54%) |
Jul 09, 2019 | 2.121 | 2.155 | 2.113 | 2.138 | 10,218,049 | +0.01(+0.39%) |
Jul 08, 2019 | 2.129 | 2.163 | 2.104 | 2.129 | 10,430,454 | +0.00(+0.00%) |
Jul 05, 2019 | 2.079 | 2.138 | 2.033 | 2.129 | 13,515,922 | -0.03(-1.56%) |
Jul 03, 2019 | 2.180 | 2.188 | 2.129 | 2.163 | 10,701,363 | +0.00(+0.00%) |
Jul 02, 2019 | 2.062 | 2.180 | 2.037 | 2.163 | 20,425,378 | +0.13(+6.20%) |
Jul 01, 2019 | 2.054 | 2.079 | 2.020 | 2.037 | 12,747,343 | -0.08(-3.97%) |
Jun 28, 2019 | 2.113 | 2.163 | 2.113 | 2.121 | 15,898,954 | +0.04(+2.02%) |
Jun 27, 2019 | 2.070 | 2.095 | 2.028 | 2.079 | 10,346,812 | -0.01(-0.34%) |
Jun 26, 2019 | 1.994 | 2.111 | 1.977 | 2.086 | 16,584,759 | +0.02(+0.81%) |
Jun 25, 2019 | 2.145 | 2.153 | 2.011 | 2.069 | 23,762,268 | -0.05(-2.37%) |
Jun 24, 2019 | 2.094 | 2.128 | 2.061 | 2.120 | 22,396,112 | +0.06(+2.85%) |
Jun 21, 2019 | 2.061 | 2.073 | 1.969 | 2.061 | 23,955,508 | +0.03(+1.23%) |
Jun 20, 2019 | 1.960 | 2.078 | 1.952 | 2.036 | 43,233,448 | +0.17(+8.97%) |
Jun 19, 2019 | 1.843 | 1.868 | 1.776 | 1.868 | 16,643,935 | +0.02(+0.91%) |
Jun 18, 2019 | 1.784 | 1.868 | 1.776 | 1.851 | 27,881,758 | +0.08(+4.24%) |
Jun 17, 2019 | 1.717 | 1.776 | 1.684 | 1.776 | 14,314,297 | +0.07(+3.92%) |
Jun 14, 2019 | 1.759 | 1.780 | 1.701 | 1.709 | 11,433,981 | -0.02(-0.97%) |
Jun 13, 2019 | 1.709 | 1.759 | 1.692 | 1.726 | 11,279,049 | +0.03(+1.98%) |
Jun 12, 2019 | 1.676 | 1.734 | 1.655 | 1.692 | 9,780,764 | +0.04(+2.54%) |
Jun 11, 2019 | 1.608 | 1.684 | 1.608 | 1.650 | 8,724,208 | +0.02(+1.03%) |
Jun 10, 2019 | 1.667 | 1.676 | 1.608 | 1.634 | 12,253,538 | -0.06(-3.47%) |
Jun 07, 2019 | 1.726 | 1.743 | 1.676 | 1.692 | 10,144,586 | -0.02(-0.98%) |
Jun 06, 2019 | 1.717 | 1.734 | 1.676 | 1.709 | 10,918,786 | -0.01(-0.49%) |
Jun 05, 2019 | 1.793 | 1.818 | 1.692 | 1.717 | 13,752,298 | -0.04(-2.38%) |
Jun 04, 2019 | 1.717 | 1.768 | 1.696 | 1.759 | 12,266,499 | +0.02(+0.96%) |
Jun 03, 2019 | 1.709 | 1.759 | 1.684 | 1.743 | 18,124,714 | +0.08(+4.52%) |
May 31, 2019 | 1.608 | 1.692 | 1.600 | 1.667 | 14,672,270 | +0.10(+6.42%) |
May 30, 2019 | 1.508 | 1.567 | 1.491 | 1.567 | 8,024,086 | +0.06(+3.89%) |
May 29, 2019 | 1.558 | 1.575 | 1.508 | 1.508 | 5,939,387 | -0.04(-2.70%) |
May 28, 2019 | 1.558 | 1.575 | 1.541 | 1.550 | 5,572,019 | -0.03(-1.60%) |
May 24, 2019 | 1.550 | 1.592 | 1.525 | 1.575 | 8,683,423 | +0.03(+1.62%) |
May 23, 2019 | 1.592 | 1.634 | 1.550 | 1.550 | 10,471,690 | -0.04(-2.63%) |
May 22, 2019 | 1.634 | 1.634 | 1.575 | 1.592 | 16,057,904 | -0.04(-2.56%) |
May 21, 2019 | 1.684 | 1.692 | 1.608 | 1.634 | 14,803,497 | -0.04(-2.50%) |
May 20, 2019 | 1.684 | 1.713 | 1.676 | 1.676 | 4,825,288 | -0.01(-0.50%) |
May 17, 2019 | 1.692 | 1.701 | 1.676 | 1.684 | 7,291,611 | -0.02(-0.99%) |
May 16, 2019 | 1.701 | 1.709 | 1.676 | 1.701 | 8,485,187 | -0.01(-0.49%) |
May 15, 2019 | 1.717 | 1.734 | 1.701 | 1.709 | 6,330,421 | -0.01(-0.49%) |
May 14, 2019 | 1.726 | 1.751 | 1.684 | 1.717 | 5,178,034 | -0.03(-1.44%) |
May 13, 2019 | 1.726 | 1.768 | 1.684 | 1.743 | 14,777,356 | +0.05(+2.97%) |
May 10, 2019 | 1.701 | 1.726 | 1.676 | 1.692 | 9,954,793 | -0.01(-0.49%) |
May 09, 2019 | 1.734 | 1.751 | 1.701 | 1.701 | 10,579,239 | -0.03(-1.93%) |
May 08, 2019 | 1.784 | 1.814 | 1.734 | 1.734 | 11,058,724 | -0.05(-2.82%) |
May 07, 2019 | 1.784 | 1.801 | 1.751 | 1.784 | 13,953,285 | +0.01(+0.47%) |
May 06, 2019 | 1.751 | 1.810 | 1.730 | 1.776 | 10,616,346 | +0.04(+2.42%) |
May 03, 2019 | 1.751 | 1.776 | 1.717 | 1.734 | 13,456,046 | +0.02(+0.98%) |
May 02, 2019 | 1.768 | 1.784 | 1.692 | 1.717 | 17,999,670 | -0.09(-5.09%) |